KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.350	13.600	13.350	13.450	13.450	973,498
2025-10-29	13.300	13.400	13.250	13.350	13.350	756,798
2025-10-28	13.050	13.500	13.050	13.300	13.300	717,127
2025-10-27	13.150	13.600	12.900	13.050	13.050	2,315,344
2025-10-24	13.450	13.650	12.900	13.150	13.150	1,874,559
2025-10-23	13.700	13.700	13.400	13.450	13.450	1,576,203
2025-10-22	13.700	13.900	13.500	13.700	13.700	466,078
2025-10-21	13.050	14.100	13.050	13.700	13.700	646,895
2025-10-16	12.150	13.350	12.150	13.050	13.050	3,464,688
2025-10-15	12.900	12.900	11.950	12.150	12.150	2,501,639
2025-10-14	13.050	13.200	12.400	12.900	12.900	3,834,355
2025-10-13	13.400	13.500	12.950	13.050	13.050	2,673,302
2025-10-09	13.650	13.650	13.150	13.400	13.400	3,525,891
2025-10-08	14.250	14.250	13.100	13.650	13.650	1,849,868
2025-10-07	15.150	15.150	13.500	14.250	14.250	7,942,531
2025-10-06	15.500	15.700	15.000	15.150	15.150	3,489,518
2025-10-03	14.750	15.800	14.750	15.500	15.500	3,234,565
2025-10-02	14.400	15.300	14.400	14.750	14.750	3,353,680
2025-10-01	13.950	14.500	13.950	14.400	14.400	1,950,683
2025-09-30	13.750	14.150	13.050	13.950	13.950	1,572,275
2025-09-29	13.950	14.000	13.000	13.750	13.750	1,485,674
2025-09-26	13.700	14.000	13.700	13.950	13.950	4,090,514
2025-09-25	14.050	14.150	13.500	13.700	13.700	2,065,662
2025-09-24	14.150	14.200	13.900	14.050	14.050	665,479
2025-09-23	14.300	14.350	14.100	14.150	14.150	430,093
2025-09-22	14.250	14.450	14.200	14.300	14.300	574,269
2025-09-19	14.400	14.400	14.050	14.250	14.250	447,684
2025-09-18	14.400	14.500	14.200	14.400	14.400	505,901
2025-09-17	14.450	14.700	14.000	14.400	14.400	2,398,126
2025-09-16	14.500	14.700	14.300	14.450	14.450	1,037,747
2025-09-15	14.400	14.650	14.400	14.500	14.500	533,174
2025-09-12	14.300	14.650	14.000	14.400	14.400	802,946
2025-09-11	14.550	14.700	13.800	14.300	14.300	2,213,023
2025-09-10	14.500	14.850	14.300	14.550	14.550	1,561,345
2025-09-09	14.100	14.600	14.100	14.500	14.500	1,235,654
2025-09-08	13.500	14.500	13.350	14.100	14.100	2,447,678
2025-09-05	14.000	14.150	13.300	13.500	13.500	2,174,447
2025-09-04	14.250	14.250	13.600	14.000	14.000	660,125
2025-09-03	14.400	14.400	13.600	14.250	14.250	1,782,676
2025-09-02	13.600	14.900	13.600	14.400	14.400	1,824,424
2025-09-01	12.800	13.950	12.800	13.600	13.600	2,256,539
2025-08-29	12.700	13.400	12.500	12.800	12.800	1,005,218
2025-08-28	12.650	13.000	12.500	12.700	12.700	705,327
2025-08-27	12.400	12.900	12.400	12.650	12.650	453,461
2025-08-26	11.750	12.600	11.750	12.400	12.400	2,076,342
2025-08-25	11.400	12.250	11.400	11.750	11.750	1,701,700
2025-08-22	11.250	11.450	11.250	11.400	11.400	1,316,501
2025-08-21	11.350	11.400	11.150	11.250	11.250	459,639
2025-08-20	11.300	11.400	11.200	11.350	11.350	791,757
2025-08-19	11.350	11.450	11.150	11.300	11.300	554,603
2025-08-18	11.200	11.450	11.200	11.350	11.350	1,382,677
2025-08-15	11.100	11.300	11.000	11.200	11.200	554,556
2025-08-14	11.050	11.350	10.950	11.100	11.100	2,250,062
2025-08-13	11.250	11.350	11.000	11.050	11.050	640,946
2025-08-12	11.300	11.500	11.050	11.250	11.250	431,351
2025-08-11	11.300	11.450	11.200	11.300	11.300	450,224
2025-08-08	11.400	11.500	11.200	11.300	11.300	403,572
2025-08-07	11.350	11.500	11.200	11.400	11.400	349,800
2025-08-06	11.250	11.450	11.200	11.350	11.350	461,600
2025-08-05	11.200	11.400	11.200	11.250	11.250	620,600

← NewerPage 5 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.