KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	1.560	1.590	1.560	1.570	1.570	1,014,000
2022-03-10	1.610	1.610	1.550	1.560	1.560	325,400
2022-03-09	1.610	1.620	1.560	1.610	1.610	714,500
2022-03-08	1.620	1.630	1.580	1.610	1.610	525,400
2022-03-07	1.640	1.670	1.600	1.620	1.620	1,842,900
2022-03-04	1.680	1.680	1.600	1.640	1.640	2,450,600
2022-03-03	1.680	1.700	1.660	1.680	1.680	720,000
2022-03-02	1.680	1.690	1.630	1.680	1.680	1,317,400
2022-03-01	1.700	1.700	1.630	1.680	1.680	446,000
2022-02-28	1.560	1.800	1.560	1.700	1.700	4,564,000
2022-02-25	1.580	1.580	1.550	1.560	1.560	103,300
2022-02-24	1.570	1.580	1.570	1.580	1.580	51,700
2022-02-23	1.560	1.580	1.550	1.570	1.570	37,000
2022-02-22	1.580	1.590	1.550	1.560	1.560	189,700
2022-02-21	1.590	1.600	1.550	1.580	1.580	672,800
2022-02-18	1.560	1.600	1.510	1.590	1.590	367,400
2022-02-17	1.580	1.600	1.550	1.560	1.560	344,200
2022-02-16	1.580	1.600	1.550	1.580	1.580	533,600
2022-02-15	1.580	1.590	1.580	1.580	1.580	132,000
2022-02-14	1.590	1.600	1.570	1.580	1.580	118,000
2022-02-11	1.600	1.600	1.580	1.590	1.590	158,600
2022-02-10	1.600	1.620	1.590	1.600	1.600	141,600
2022-02-09	1.600	1.630	1.590	1.600	1.600	116,600
2022-02-08	1.600	1.630	1.590	1.600	1.600	84,400
2022-02-07	1.600	1.640	1.590	1.600	1.600	182
2022-02-04	1.570	1.690	1.570	1.600	1.600	1,467,500
2022-02-03	1.550	1.600	1.540	1.570	1.570	1,132,400
2022-02-02	1.560	1.570	1.520	1.550	1.550	340,200
2022-02-01	1.560	1.580	1.550	1.560	1.560	249,600
2022-01-31	1.560	1.580	1.560	1.560	1.560	275,700
2022-01-28	1.560	1.580	1.550	1.560	1.560	209,200
2022-01-27	1.570	1.600	1.550	1.560	1.560	267,100
2022-01-26	1.570	1.600	1.530	1.570	1.570	117,200
2022-01-25	1.590	1.600	1.500	1.570	1.570	399,800
2022-01-24	1.610	1.610	1.570	1.590	1.590	191,300
2022-01-21	1.640	1.700	1.600	1.610	1.610	291,400
2022-01-20	1.630	1.670	1.600	1.640	1.640	540,600
2022-01-19	1.620	1.690	1.620	1.630	1.630	123,600
2022-01-18	1.670	1.710	1.560	1.620	1.620	1,123,600
2022-01-17	1.690	1.710	1.550	1.670	1.670	185,500
2022-01-14	1.670	1.700	1.670	1.690	1.690	471,200
2022-01-13	1.690	1.700	1.650	1.670	1.670	701,900
2022-01-12	1.710	1.720	1.650	1.690	1.690	351,800
2022-01-11	1.710	1.730	1.690	1.710	1.710	214,900
2022-01-10	1.720	1.730	1.700	1.710	1.710	202,000
2022-01-07	1.720	1.750	1.700	1.720	1.720	637,700
2022-01-06	1.710	1.750	1.700	1.720	1.720	276,500
2022-01-05	1.740	1.790	1.700	1.710	1.710	428,700
2022-01-04	1.740	1.750	1.720	1.740	1.740	256,400
2022-01-03	1.750	1.800	1.690	1.740	1.740	1,400,200
2021-12-31	1.740	1.750	1.730	1.750	1.750	37,400
2021-12-30	1.740	1.750	1.730	1.740	1.740	151,200
2021-12-29	1.730	1.770	1.710	1.740	1.740	306,500
2021-12-28	1.740	1.780	1.700	1.730	1.730	568,400
2021-12-24	1.750	1.750	1.740	1.740	1.740	1,165,400
2021-12-23	1.730	1.800	1.720	1.750	1.750	1,303,800
2021-12-22	1.700	1.800	1.700	1.730	1.730	339,000
2021-12-21	1.700	1.710	1.700	1.700	1.700	425,000
2021-12-20	1.730	1.730	1.680	1.700	1.700	403,800
2021-12-17	1.700	1.730	1.680	1.730	1.730	141,600

← NewerPage 20 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.