KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.500	16.950	16.400	16.550	16.550	618,248
2026-04-24	16.700	16.700	16.400	16.500	16.500	332,502
2026-04-23	16.600	16.800	16.450	16.700	16.700	1,179,455
2026-04-22	16.600	16.750	16.550	16.600	16.600	390,326
2026-04-21	16.700	16.750	16.500	16.600	16.600	3,379,229
2026-04-20	16.900	16.900	16.500	16.700	16.700	861,267
2026-04-17	16.950	16.950	16.800	16.900	16.900	723,916
2026-04-16	16.850	17.000	16.800	16.950	16.950	535,239
2026-04-15	16.950	17.150	16.500	16.850	16.850	434,730
2026-04-14	16.950	17.150	16.850	16.950	16.950	538,129
2026-04-13	17.000	17.200	16.900	16.950	16.950	289,887
2026-04-10	17.000	17.300	16.950	17.000	17.000	533,652
2026-04-09	16.950	17.300	16.950	17.000	17.000	2,011,163
2026-04-08	16.750	17.050	16.700	16.950	16.950	690,945
2026-04-07	16.800	17.050	16.600	16.750	16.750	481,557
2026-04-02	16.600	17.000	16.600	16.800	16.800	607,926
2026-04-01	16.050	16.900	16.000	16.600	16.600	345,955
2026-03-31	15.800	16.250	15.750	16.050	16.050	779,153
2026-03-30	15.950	17.050	15.700	15.800	15.800	651,655
2026-03-27	16.000	16.500	15.500	15.950	15.950	2,351,861
2026-03-26	16.550	17.000	15.700	16.000	16.000	1,474,306
2026-03-25	16.850	16.900	16.000	16.550	16.550	535,850
2026-03-24	16.950	17.000	16.500	16.850	16.850	4,172,467
2026-03-23	17.150	17.250	16.700	16.950	16.950	520,722
2026-03-19	17.250	17.500	17.100	17.150	17.150	846,450
2026-03-18	17.200	17.450	17.000	17.250	17.250	303,060
2026-03-17	17.000	17.300	17.000	17.200	17.200	593,289
2026-03-16	17.050	17.300	16.850	17.000	17.000	1,096,183
2026-03-13	17.100	17.300	16.850	17.050	17.050	389,717
2026-03-12	17.150	17.300	16.900	17.100	17.100	597,824
2026-03-11	17.000	17.300	16.950	17.150	17.150	606,943
2026-03-10	17.100	17.500	16.950	17.000	17.000	1,035,248
2026-03-09	17.050	17.500	16.850	17.100	17.100	942,479
2026-03-06	16.900	17.500	16.900	17.050	17.050	1,051,674
2026-03-05	17.300	17.300	16.700	16.900	16.900	710,922
2026-03-04	17.850	17.850	16.900	17.300	17.300	1,468,872
2026-03-03	18.300	18.300	17.400	17.850	17.850	1,972,072
2026-03-02	18.500	18.500	17.950	18.300	18.300	837,681
2026-02-27	18.400	18.750	18.200	18.500	18.500	1,165,595
2026-02-26	17.700	18.500	17.700	18.400	18.400	786,136
2026-02-25	17.400	18.000	17.400	17.700	17.700	1,178,593
2026-02-24	17.150	17.700	17.050	17.400	17.400	1,254,911
2026-02-23	17.250	17.300	16.800	17.150	17.150	2,049,342
2026-02-20	17.800	1,725.00	16.950	1,725.00	1,725.00	2,226,421
2026-02-19	18.550	18.550	17.500	17.800	17.800	881,185
2026-02-18	18.750	18.900	18.000	18.550	18.550	2,134,955
2026-02-17	18.400	19.000	18.400	18.750	18.750	1,642,393
2026-02-16	18.250	18.600	18.250	18.400	18.400	2,553,063
2026-02-13	18.200	18.400	17.950	18.250	18.250	2,622,585
2026-02-12	17.700	18.400	17.700	18.200	18.200	3,077,669
2026-02-11	16.700	18.300	16.700	17.700	17.700	1,554,870
2026-02-10	15.650	17.050	15.650	16.700	16.700	1,089,156
2026-02-09	15.450	15.800	15.150	15.650	15.650	1,357,253
2026-02-06	15.450	15.700	15.350	15.450	15.450	1,125,578
2026-02-05	15.500	15.600	15.200	15.450	15.450	1,259,829
2026-02-04	15.350	15.600	15.350	15.500	15.500	1,865,622
2026-02-03	15.200	15.500	15.200	15.350	15.350	1,139,067
2026-02-02	15.350	15.400	14.600	15.200	15.200	2,004,031
2026-01-30	15.250	15.600	15.250	15.350	15.350	604,030
2026-01-29	15.200	15.400	15.200	15.250	15.250	2,049,662

← NewerPage 3 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.