KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	6.220	6.800	6.220	6.580	6.580	3,452,500
2025-05-07	6.200	6.500	6.200	6.220	6.220	3,399,000
2025-05-06	6.300	6.300	6.100	6.200	6.200	516,400
2025-05-05	6.280	6.500	6.200	6.300	6.300	693,800
2025-05-02	6.420	6.420	6.100	6.280	6.280	647,100
2025-04-30	6.120	6.500	6.120	6.420	6.420	1,761,100
2025-04-29	6.360	6.380	6.060	6.120	6.120	573,500
2025-04-28	6.280	6.440	6.200	6.360	6.360	122,600
2025-04-25	6.220	6.400	6.200	6.280	6.280	520,100
2025-04-24	6.040	6.300	6.040	6.220	6.220	1,153,300
2025-04-23	6.180	6.220	6.000	6.040	6.040	1,319,200
2025-04-22	6.160	6.400	6.140	6.180	6.180	278,700
2025-04-17	6.300	6.400	6.060	6.160	6.160	360,700
2025-04-16	6.360	6.440	6.200	6.300	6.300	62,500
2025-04-15	6.420	6.460	6.200	6.360	6.360	507,900
2025-04-14	6.000	6.480	6.000	6.420	6.420	227,700
2025-04-11	5.960	6.200	5.900	6.000	6.000	406,900
2025-04-10	6.000	6.000	5.700	5.960	5.960	917,500
2025-04-09	6.080	6.200	5.800	6.020	6.020	4,142,500
2025-04-08	6.220	6.400	6.000	6.080	6.080	1,034,200
2025-04-07	6.480	6.520	6.100	6.220	6.220	723,700
2025-04-04	6.540	6.580	6.300	6.480	6.480	253,100
2025-04-03	6.600	6.700	6.400	6.540	6.540	257,200
2025-04-02	6.740	6.760	6.500	6.600	6.600	326,000
2025-04-01	6.760	6.940	6.600	6.740	6.740	222,500
2025-03-28	6.640	6.940	6.600	6.760	6.760	921,600
2025-03-27	6.560	6.700	6.560	6.640	6.640	203,900
2025-03-26	6.500	6.700	6.500	6.560	6.560	290,000
2025-03-25	6.480	6.800	6.480	6.500	6.500	5,425,500
2025-03-24	6.380	6.800	6.360	6.480	6.480	343,300
2025-03-21	6.300	6.400	6.300	6.380	6.380	736,700
2025-03-20	6.280	6.500	6.200	6.300	6.300	570,000
2025-03-19	6.320	6.400	6.000	6.280	6.280	1,327,500
2025-03-18	6.440	6.540	6.300	6.320	6.320	1,302,800
2025-03-17	6.500	6.560	6.320	6.440	6.440	692,100
2025-03-14	6.520	6.880	6.460	6.500	6.500	1,565,700
2025-03-13	6.760	6.900	6.500	6.520	6.520	1,048,200
2025-03-12	6.800	6.800	6.600	6.760	6.760	244,400
2025-03-11	6.740	6.900	6.620	6.800	6.800	692,100
2025-03-10	6.740	6.860	6.600	6.740	6.740	972,900
2025-03-07	6.780	6.900	6.700	6.740	6.740	374,600
2025-03-06	6.800	6.900	6.700	6.780	6.780	332,200
2025-03-05	6.780	6.900	6.500	6.800	6.800	402,500
2025-03-04	6.880	6.940	6.500	6.780	6.780	410,600
2025-03-03	6.940	7.000	6.700	6.880	6.880	1,661,500
2025-02-28	6.980	7.000	6.900	6.940	6.940	1,016,100
2025-02-27	6.980	7.000	6.940	6.980	6.980	870,400
2025-02-26	7.000	7.000	6.940	6.980	6.980	631,300
2025-02-25	7.000	7.060	6.900	7.000	7.000	589,200
2025-02-24	6.980	7.000	6.980	7.000	7.000	1,231,200
2025-02-21	7.000	7.080	6.920	6.980	6.980	1,811,100
2025-02-20	7.000	7.100	6.960	7.000	7.000	339,000
2025-02-19	7.000	7.040	6.920	7.000	7.000	708,700
2025-02-18	6.900	7.100	6.900	7.000	7.000	1,616,700
2025-02-17	6.820	6.940	6.760	6.900	6.900	1,255,600
2025-02-14	6.760	6.900	6.600	6.820	6.820	311,300
2025-02-13	6.760	6.960	6.600	6.760	6.760	221,600
2025-02-12	6.660	7.000	6.600	6.760	6.760	525,000
2025-02-11	6.900	7.000	6.500	6.660	6.660	1,151,800
2025-02-10	6.960	7.000	6.840	6.900	6.900	2,047,400

← NewerPage 7 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.