KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.000	21.000	19.850	20.450	20.450	564,280
2026-07-22	19.750	20.000	19.750	20.000	20.000	870,345
2026-07-21	19.700	20.000	19.650	19.750	19.750	2,672,174
2026-07-20	19.200	19.800	19.150	19.700	19.700	2,716,884
2026-07-17	18.800	19.500	18.800	19.200	19.200	1,400,060
2026-07-16	18.800	19.200	18.600	18.800	18.800	454,311
2026-07-15	18.550	19.000	18.550	18.800	18.800	582,087
2026-07-14	18.400	18.800	18.400	18.550	18.550	1,356,894
2026-07-13	18.100	18.600	18.100	18.400	18.400	470,936
2026-07-10	18.000	18.300	17.600	18.100	18.100	564,441
2026-07-09	18.350	18.350	17.950	18.000	18.000	2,152,929
2026-07-08	18.000	18.500	18.000	18.350	18.350	540,422
2026-07-07	17.800	18.100	17.800	18.000	18.000	825,714
2026-07-06	17.600	18.000	17.600	17.800	17.800	1,518,931
2026-07-03	17.300	18.000	17.300	17.600	17.600	593,047
2026-07-02	17.350	17.500	17.100	17.300	17.300	629,523
2026-07-01	17.150	17.500	17.100	17.350	17.350	240,022
2026-06-30	17.300	17.500	17.000	17.150	17.150	893,859
2026-06-29	17.400	17.500	17.050	17.300	17.300	1,122,556
2026-06-26	17.350	17.500	17.250	17.400	17.400	477,814
2026-06-25	17.000	17.500	17.000	17.350	17.350	239,992
2026-06-24	17.100	17.450	16.950	17.000	17.000	2,591,543
2026-06-23	16.950	17.450	16.950	17.100	17.100	789,657
2026-06-22	16.450	16.950	16.450	16.950	16.950	1,809,379
2026-06-19	15.900	17.000	15.900	16.450	16.450	1,277,457
2026-06-18	15.500	16.150	15.400	15.900	15.900	242,622
2026-06-17	15.450	15.600	15.350	15.500	15.500	1,223,251
2026-06-16	15.500	15.500	15.300	15.450	15.450	1,352,988
2026-06-15	15.350	15.950	15.350	15.500	15.500	627,927
2026-06-12	15.450	15.450	15.300	15.350	15.350	432,497
2026-06-11	15.400	15.650	15.250	15.450	15.450	170,999
2026-06-10	15.400	15.600	15.250	15.400	15.400	668,028
2026-06-09	15.550	15.600	15.300	15.400	15.400	990,262
2026-06-08	15.700	15.800	15.500	15.550	15.550	1,039,734
2026-06-05	15.700	15.950	15.550	15.700	15.700	657,427
2026-06-04	15.950	15.950	15.500	15.700	15.700	1,651,133
2026-06-03	16.050	16.050	15.800	15.950	15.950	307,651
2026-06-02	15.950	16.750	15.900	16.050	16.050	448,345
2026-05-29	15.500	16.100	15.500	15.950	15.950	246,111
2026-05-28	15.450	16.000	15.300	15.500	15.500	683,477
2026-05-26	15.400	15.600	15.350	15.450	15.450	538,386
2026-05-25	15.400	15.500	15.200	15.400	15.400	2,369,281
2026-05-22	15.400	15.500	15.300	15.400	15.400	2,547,015
2026-05-21	15.400	15.500	15.300	15.400	15.400	1,838,045
2026-05-20	15.450	15.500	15.300	15.400	15.400	478,979
2026-05-19	15.400	15.500	15.300	15.450	15.450	881,613
2026-05-18	15.350	15.500	15.350	15.400	15.400	1,326,507
2026-05-15	15.700	15.750	15.300	15.350	15.350	1,321,922
2026-05-14	15.700	15.800	15.300	15.700	15.700	1,624,196
2026-05-13	16.050	16.050	15.500	15.700	15.700	576,762
2026-05-12	16.000	16.150	15.950	16.050	16.050	438,529
2026-05-11	16.150	16.850	15.950	16.000	16.000	865,654
2026-05-08	16.200	16.300	15.950	16.150	16.150	799,164
2026-05-07	16.100	16.250	16.050	16.200	16.200	878,172
2026-05-06	16.250	16.300	16.000	16.100	16.100	607,231
2026-05-05	16.200	16.350	16.100	16.250	16.250	215,535
2026-05-04	16.300	16.900	16.000	16.200	16.200	192,247
2026-04-30	16.350	16.600	15.900	16.300	16.300	408,834
2026-04-29	16.500	16.600	16.200	16.350	16.350	437,003
2026-04-28	16.550	16.600	16.400	16.500	16.500	948,396

← NewerPage 2 of 21 · 1,243 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.