KENYA POWER & LIGHTING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 333,400 |
| 2021-12-15 | 1.730 | 1.730 | 1.660 | 1.700 | 1.700 | 569,600 |
| 2021-12-14 | 1.740 | 1.760 | 1.710 | 1.730 | 1.730 | 492,700 |
| 2021-12-10 | 1.760 | 1.800 | 1.710 | 1.740 | 1.740 | 394,600 |
| 2021-12-09 | 1.800 | 1.800 | 1.710 | 1.760 | 1.760 | 271,300 |
| 2021-12-08 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 203,100 |
| 2021-12-07 | 1.740 | 1.830 | 1.700 | 1.740 | 1.740 | 478,100 |
| 2021-12-06 | 1.740 | 1.790 | 1.700 | 1.740 | 1.740 | 397,100 |
| 2021-12-03 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 307,200 |
| 2021-12-02 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 636,600 |
| 2021-12-01 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 610,700 |
| 2021-11-30 | 1.760 | 1.780 | 1.740 | 1.750 | 1.750 | 733,100 |
| 2021-11-29 | 1.790 | 1.800 | 1.750 | 1.760 | 1.760 | 1,091,100 |
| 2021-11-26 | 1.760 | 1.820 | 1.760 | 1.790 | 1.790 | 408,700 |
| 2021-11-25 | 1.740 | 1.800 | 1.740 | 1.760 | 1.760 | 202,700 |
| 2021-11-24 | 1.750 | 1.780 | 1.720 | 1.740 | 1.740 | 591,900 |
| 2021-11-23 | 1.730 | 1.800 | 1.730 | 1.750 | 1.750 | 358,300 |
| 2021-11-22 | 1.710 | 1.800 | 1.650 | 1.730 | 1.730 | 982,600 |
| 2021-11-19 | 1.760 | 1.760 | 1.700 | 1.710 | 1.710 | 445,900 |
| 2021-11-18 | 1.780 | 1.790 | 1.730 | 1.760 | 1.760 | 474,100 |
| 2021-11-17 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 729,400 |
| 2021-11-16 | 1.800 | 1.840 | 1.780 | 1.780 | 1.780 | 852,700 |
| 2021-11-15 | 1.840 | 1.850 | 1.750 | 1.800 | 1.800 | 1,296,900 |
| 2021-11-12 | 1.880 | 1.900 | 1.750 | 1.840 | 1.840 | 2,522,200 |
| 2021-11-11 | 1.880 | 1.900 | 1.840 | 1.880 | 1.880 | 600,300 |
| 2021-11-10 | 1.900 | 1.900 | 1.810 | 1.880 | 1.880 | 2,729,300 |
| 2021-11-09 | 1.900 | 1.920 | 1.850 | 1.900 | 1.900 | 1,290,000 |
| 2021-11-08 | 1.910 | 1.950 | 1.850 | 1.900 | 1.900 | 1,122,000 |
| 2021-11-05 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 580,700 |
| 2021-11-04 | 1.940 | 1.940 | 1.890 | 1.910 | 1.910 | 881,700 |
| 2021-11-03 | 1.980 | 1.990 | 1.900 | 1.940 | 1.940 | 2,242,900 |
| 2021-11-02 | 2.020 | 2.020 | 1.950 | 1.980 | 1.980 | 1,874,500 |
| 2021-11-01 | 1.720 | 2.450 | 1.720 | 2.020 | 2.020 | 10,682,600 |
| 2021-10-29 | 1.700 | 1.750 | 1.680 | 1.720 | 1.720 | 1,803,000 |
| 2021-10-28 | 1.690 | 1.740 | 1.690 | 1.700 | 1.700 | 205,400 |
| 2021-10-27 | 1.650 | 1.740 | 1.640 | 1.690 | 1.690 | 1,031,500 |
| 2021-10-26 | 1.650 | 1.690 | 1.630 | 1.650 | 1.650 | 1,139,500 |
| 2021-10-25 | 1.690 | 1.700 | 1.650 | 1.650 | 1.650 | 559,600 |
| 2021-10-22 | 1.700 | 1.740 | 1.670 | 1.690 | 1.690 | 1,083,800 |
| 2021-10-21 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 344,600 |
| 2021-10-19 | 1.680 | 1.740 | 1.610 | 1.680 | 1.680 | 1,021,900 |
← NewerPage 21 of 21 · 1,241 trading days
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.