KENYA POWER & LIGHTING LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	1.480	1.500	1.430	1.470	1.470	549,600
2022-06-10	1.500	1.520	1.400	1.480	1.480	78,200
2022-06-09	1.500	1.510	1.450	1.500	1.500	343,300
2022-06-08	1.510	1.520	1.490	1.500	1.500	103,500
2022-06-07	1.500	1.520	1.500	1.510	1.510	352,600
2022-06-06	1.500	1.520	1.490	1.500	1.500	555,000
2022-06-03	1.500	1.550	1.490	1.500	1.500	1,177,000
2022-06-02	1.500	1.500	1.480	1.500	1.500	555,800
2022-05-31	1.500	1.500	1.490	1.500	1.500	295,500
2022-05-30	1.480	1.500	1.470	1.500	1.500	346,100
2022-05-27	1.470	1.500	1.460	1.480	1.480	986,000
2022-05-26	1.470	1.500	1.420	1.470	1.470	224,000
2022-05-25	1.470	1.480	1.460	1.470	1.470	157,600
2022-05-24	1.480	1.500	1.410	1.470	1.470	239,600
2022-05-23	1.440	1.500	1.420	1.480	1.480	305,900
2022-05-20	1.480	1.490	1.410	1.440	1.440	92,100
2022-05-19	1.400	1.500	1.400	1.480	1.480	234,300
2022-05-18	1.410	1.480	1.390	1.400	1.400	395,600
2022-05-17	1.430	1.490	1.400	1.410	1.410	532,800
2022-05-16	1.460	1.490	1.400	1.430	1.430	246,500
2022-05-13	1.410	1.490	1.410	1.460	1.460	286,800
2022-05-12	1.480	1.500	1.400	1.410	1.410	2,585,000
2022-05-11	1.470	1.500	1.410	1.480	1.480	327,300
2022-05-10	1.440	1.500	1.410	1.470	1.470	419,500
2022-05-09	1.460	1.490	1.400	1.440	1.440	148,600
2022-05-06	1.490	1.500	1.400	1.460	1.460	301,400
2022-05-05	1.490	1.510	1.450	1.490	1.490	707,000
2022-05-04	1.490	1.500	1.450	1.490	1.490	226,900
2022-04-28	1.400	1.500	1.400	1.490	1.490	101,900
2022-04-27	1.400	1.500	1.400	1.400	1.400	743,000
2022-04-26	1.390	1.450	1.390	1.400	1.400	266,300
2022-04-25	1.400	1.400	1.380	1.390	1.390	575,400
2022-04-22	1.390	1.400	1.390	1.400	1.400	87,500
2022-04-21	1.400	1.400	1.370	1.390	1.390	273,600
2022-04-20	1.460	1.480	1.350	1.400	1.400	2,159,900
2022-04-19	1.500	1.600	1.380	1.460	1.460	265,500
2022-04-14	1.560	1.600	1.500	1.500	1.500	642,600
2022-04-13	1.500	1.580	1.500	1.560	1.560	38,800
2022-04-12	1.490	1.550	1.480	1.500	1.500	597,800
2022-04-11	1.500	1.500	1.450	1.490	1.490	711,800
2022-04-08	1.510	1.550	1.480	1.500	1.500	402,200
2022-04-07	1.520	1.590	1.500	1.510	1.510	1,072,500
2022-04-06	1.500	1.550	1.490	1.520	1.520	767,800
2022-04-05	1.450	1.520	1.450	1.500	1.500	822,800
2022-04-04	1.380	1.500	1.380	1.450	1.450	862,400
2022-04-01	1.310	1.430	1.310	1.380	1.380	1,239,200
2022-03-31	1.350	1.440	1.300	1.310	1.310	1,342,500
2022-03-30	1.370	1.450	1.300	1.350	1.350	730,200
2022-03-29	1.450	1.530	1.310	1.370	1.370	1,087,100
2022-03-28	1.530	1.540	1.380	1.450	1.450	608,800
2022-03-25	1.500	1.550	1.500	1.530	1.530	359,800
2022-03-24	1.510	1.550	1.490	1.500	1.500	380,100
2022-03-23	1.530	1.580	1.500	1.510	1.510	496,200
2022-03-22	1.540	1.600	1.500	1.530	1.530	879,700
2022-03-21	1.540	1.560	1.520	1.540	1.540	154,300
2022-03-18	1.550	1.550	1.530	1.540	1.540	207,400
2022-03-17	1.550	1.560	1.500	1.550	1.550	122,700
2022-03-16	1.540	1.550	1.500	1.550	1.550	60,900
2022-03-15	1.540	1.560	1.500	1.540	1.540	126,800
2022-03-14	1.570	1.570	1.500	1.540	1.540	528,200

← NewerPage 19 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.