KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	11.200	11.500	11.000	11.200	11.200	528,700
2025-08-01	11.300	11.300	11.100	11.200	11.200	722,500
2025-07-31	11.350	11.500	11.050	11.300	11.300	502,000
2025-07-30	11.000	11.500	10.950	11.350	11.350	457,600
2025-07-29	10.950	11.200	10.850	11.000	11.000	18,700
2025-07-28	10.900	11.000	10.800	10.950	10.950	1,234,100
2025-07-25	10.900	11.150	10.800	10.900	10.900	469,300
2025-07-24	10.900	11.200	10.700	10.900	10.900	466,300
2025-07-23	10.750	11.000	10.650	10.900	10.900	1,028,000
2025-07-22	10.800	10.900	10.600	10.750	10.750	256,400
2025-07-21	10.700	10.900	10.500	10.800	10.800	443,100
2025-07-18	10.700	10.950	10.500	10.700	10.700	197,100
2025-07-17	11.000	11.300	10.500	10.700	10.700	1,476,900
2025-07-16	11.200	11.400	10.850	11.000	11.000	1,377,200
2025-07-15	11.150	11.500	10.900	11.200	11.200	589,000
2025-07-14	11.050	11.500	11.000	11.150	11.150	615,200
2025-07-11	10.600	11.500	10.600	11.050	11.050	798,500
2025-07-10	10.800	11.000	10.450	10.600	10.600	1,531,400
2025-07-09	11.100	11.100	10.200	10.800	10.800	1,145,400
2025-07-08	11.650	11.650	10.700	11.100	11.100	1,473,400
2025-07-07	11.500	12.000	11.200	11.650	11.650	740,200
2025-07-04	10.550	11.600	10.550	11.500	11.500	1,703,900
2025-07-03	9.780	10.750	9.520	10.550	10.550	1,309,400
2025-07-02	10.400	10.400	9.400	9.780	9.780	3,115,100
2025-07-01	11.500	11.500	10.350	10.400	10.400	1,136,800
2025-06-30	11.400	12.400	10.700	11.500	11.500	1,353,500
2025-06-27	10.550	11.600	10.550	11.400	11.400	3,426,900
2025-06-26	9.680	10.600	9.680	10.550	10.550	2,871,300
2025-06-25	9.060	9.880	9.060	9.680	9.680	1,449,000
2025-06-24	8.800	9.360	8.700	9.060	9.060	1,622,600
2025-06-23	8.660	9.000	8.560	8.800	8.800	6,610,000
2025-06-20	8.520	8.700	8.500	8.660	8.660	120,300
2025-06-19	8.520	8.700	8.460	8.520	8.520	742,900
2025-06-18	8.500	8.860	8.440	8.520	8.520	849,600
2025-06-17	8.520	8.520	8.160	8.500	8.500	704,000
2025-06-16	8.720	8.720	8.120	8.520	8.520	735,200
2025-06-13	8.380	8.800	8.380	8.720	8.720	531,300
2025-06-12	8.220	8.800	8.220	8.380	8.380	2,167,000
2025-06-11	8.300	8.300	8.020	8.220	8.220	1,291,200
2025-06-10	8.720	8.720	8.100	8.300	8.300	371,900
2025-06-09	8.940	8.980	8.480	8.720	8.720	1,305,200
2025-06-05	8.520	9.100	8.520	8.940	8.940	2,901,200
2025-06-04	8.020	8.640	8.020	8.520	8.520	1,362,600
2025-06-03	7.840	8.160	7.740	8.020	8.020	1,354,400
2025-05-30	7.660	7.900	7.660	7.840	7.840	1,293,500
2025-05-29	7.580	8.080	7.580	7.660	7.660	6,041,200
2025-05-28	7.360	7.980	7.300	7.580	7.580	552,000
2025-05-27	7.260	7.540	7.240	7.360	7.360	3,914,200
2025-05-26	7.200	7.280	7.100	7.260	7.260	3,351,600
2025-05-23	7.240	7.280	7.100	7.200	7.200	559,400
2025-05-22	7.240	7.280	7.220	7.240	7.240	496,200
2025-05-21	7.180	7.300	7.180	7.240	7.240	362,700
2025-05-20	7.060	7.200	7.000	7.180	7.180	952,400
2025-05-19	7.140	7.200	6.880	7.060	7.060	537,500
2025-05-16	6.960	7.200	6.900	7.140	7.140	1,942,400
2025-05-15	6.960	7.080	6.800	6.960	6.960	616,400
2025-05-14	6.980	7.000	6.600	6.960	6.960	159,300
2025-05-13	7.160	7.160	6.800	6.980	6.980	340,200
2025-05-12	6.880	7.300	6.500	7.160	7.160	1,339,700
2025-05-09	6.580	7.000	6.200	6.880	6.880	5,265,500

← NewerPage 6 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.