KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	15.200	15.500	15.100	15.200	15.200	1,107,220
2026-01-27	15.200	15.500	15.000	15.200	15.200	1,971,976
2026-01-26	14.900	15.350	14.900	15.200	15.200	1,230,041
2026-01-23	14.850	15.100	14.700	14.900	14.900	1,816,821
2026-01-22	14.700	15.050	14.650	14.850	14.850	988,917
2026-01-21	14.300	15.000	14.250	14.700	14.700	2,254,024
2026-01-20	14.700	14.800	14.050	14.300	14.300	1,476,199
2026-01-19	14.850	15.000	14.500	14.700	14.700	584,084
2026-01-16	14.800	15.000	14.550	14.850	14.850	677,750
2026-01-15	14.950	15.000	14.550	14.800	14.800	625,532
2026-01-14	15.050	15.050	14.750	14.950	14.950	1,164,700
2026-01-13	15.150	15.300	14.850	15.050	15.050	1,228,546
2026-01-12	15.050	15.400	14.950	15.150	15.150	935,970
2026-01-09	14.900	15.500	14.900	15.050	15.050	1,941,836
2026-01-08	14.300	15.400	14.250	14.900	14.900	2,263,492
2026-01-07	14.000	14.450	13.950	14.300	14.300	720,795
2026-01-06	13.650	14.500	13.650	14.000	14.000	742,484
2026-01-05	13.600	14.000	13.500	13.650	13.650	857,638
2026-01-02	13.600	13.800	13.500	13.600	13.600	378,530
2025-12-31	13.400	13.800	13.400	13.600	13.600	169,260
2025-12-30	13.200	13.500	13.200	13.400	13.400	365,840
2025-12-29	13.100	13.450	13.100	13.200	13.200	548,267
2025-12-24	12.750	13.350	12.600	13.100	13.100	194,164
2025-12-23	12.650	13.000	12.650	12.750	12.750	1,514,741
2025-12-22	12.700	13.000	12.550	12.650	12.650	585,503
2025-12-19	12.750	12.800	12.550	12.700	12.700	635,779
2025-12-18	12.750	13.100	12.350	12.750	12.750	1,079,087
2025-12-17	13.000	13.000	12.500	12.750	12.750	593,052
2025-12-16	12.300	13.200	12.300	13.000	13.000	418,981
2025-12-15	11.500	12.650	11.500	12.300	12.300	1,374,092
2025-12-11	11.350	11.700	11.300	11.500	11.500	1,063,116
2025-12-10	11.550	11.550	11.200	11.350	11.350	522,632
2025-12-09	11.950	12.000	11.400	11.550	11.550	8,701,159
2025-12-08	12.000	12.000	11.750	11.950	11.950	573,646
2025-12-05	12.000	12.500	11.950	12.000	12.000	16,545,427
2025-12-04	11.950	12.450	11.900	12.000	12.000	1,765,953
2025-12-03	12.900	12.900	11.800	11.950	11.950	652,220
2025-12-02	13.150	13.150	12.700	12.900	12.900	892,061
2025-12-01	13.300	13.350	12.900	13.150	13.150	913,810
2025-11-28	13.400	13.650	13.000	13.300	13.300	1,489,794
2025-11-27	13.650	13.650	13.250	13.400	13.400	737,711
2025-11-26	13.900	13.900	13.500	13.650	13.650	849,798
2025-11-25	13.950	14.000	13.650	13.900	13.900	811,701
2025-11-24	14.050	14.350	13.850	13.950	13.950	307,388
2025-11-21	14.300	14.400	13.900	14.050	14.050	163,853
2025-11-20	14.000	14.400	14.000	14.300	14.300	283,305
2025-11-19	14.000	14.450	13.750	14.000	14.000	1,093,342
2025-11-18	14.050	14.050	13.900	14.000	14.000	1,056,521
2025-11-17	14.050	14.400	13.950	14.050	14.050	546,532
2025-11-14	14.200	14.250	13.950	14.050	14.050	682,514
2025-11-13	14.150	14.400	14.000	14.200	14.200	308,982
2025-11-12	14.250	14.400	14.000	14.150	14.150	309,856
2025-11-11	14.300	14.500	14.000	14.250	14.250	1,412,683
2025-11-10	14.400	14.600	14.250	14.300	14.300	1,674,777
2025-11-07	14.150	14.650	14.150	14.400	14.400	1,543,615
2025-11-06	14.000	14.500	13.900	14.150	14.150	1,245,596
2025-11-05	14.300	14.300	13.900	14.000	14.000	1,283,092
2025-11-04	14.150	14.500	14.000	14.300	14.300	2,109,765
2025-11-03	13.700	14.450	13.700	14.150	14.150	1,533,372
2025-10-31	13.450	14.000	13.400	13.700	13.700	1,326,567

← NewerPage 4 of 5 · 248 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.