KENYA POWER & LIGHTING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.940 | 7.000 | 6.840 | 6.960 | 6.960 | 1,325,100 |
| 2025-02-06 | 7.040 | 7.060 | 6.820 | 6.940 | 6.940 | 556,200 |
| 2025-02-05 | 7.000 | 7.140 | 7.000 | 7.040 | 7.040 | 734,600 |
| 2025-02-04 | 7.080 | 7.220 | 7.000 | 7.000 | 7.000 | 7,780,000 |
| 2025-02-03 | 7.560 | 7.560 | 6.900 | 7.080 | 7.080 | 1,942,800 |
| 2025-01-31 | 6.780 | 9.000 | 6.780 | 7.560 | 7.560 | 6,141,200 |
| 2025-01-30 | 6.440 | 7.080 | 6.400 | 6.780 | 6.780 | 2,876,100 |
| 2025-01-29 | 6.360 | 6.680 | 6.300 | 6.440 | 6.440 | 579,100 |
| 2025-01-28 | 6.400 | 6.700 | 6.200 | 6.360 | 6.360 | 932,300 |
| 2025-01-27 | 6.360 | 6.600 | 6.280 | 6.400 | 6.400 | 758,600 |
| 2025-01-24 | 6.480 | 6.480 | 6.220 | 6.360 | 6.360 | 1,106,100 |
| 2025-01-23 | 6.480 | 6.700 | 6.200 | 6.480 | 6.480 | 1,785,700 |
| 2025-01-22 | 6.600 | 6.700 | 6.200 | 6.480 | 6.480 | 727,400 |
| 2025-01-21 | 6.860 | 6.860 | 6.400 | 6.600 | 6.600 | 853,100 |
| 2025-01-20 | 6.980 | 6.980 | 6.800 | 6.860 | 6.860 | 280,500 |
| 2025-01-17 | 7.000 | 7.000 | 6.920 | 6.980 | 6.980 | 1,251,200 |
| 2025-01-16 | 6.960 | 7.200 | 6.800 | 7.000 | 7.000 | 6,082,800 |
| 2025-01-15 | 6.460 | 7.100 | 6.460 | 6.960 | 6.960 | 2,821,500 |
| 2025-01-14 | 6.280 | 6.900 | 6.000 | 6.460 | 6.460 | 2,211,200 |
| 2025-01-13 | 6.940 | 6.940 | 6.260 | 6.280 | 6.280 | 4,130,900 |
| 2025-01-10 | 7.400 | 7.400 | 6.660 | 6.940 | 6.940 | 3,356,500 |
| 2025-01-09 | 6.980 | 7.660 | 6.980 | 7.400 | 7.400 | 2,513,300 |
| 2025-01-08 | 6.440 | 7.080 | 6.440 | 6.980 | 6.980 | 2,907,700 |
| 2025-01-07 | 5.860 | 6.440 | 5.860 | 6.440 | 6.440 | 1,549,200 |
| 2025-01-06 | 5.420 | 5.960 | 5.420 | 5.860 | 5.860 | 3,879,200 |
| 2025-01-03 | 5.180 | 5.660 | 5.180 | 5.420 | 5.420 | 948,600 |
| 2025-01-02 | 4.810 | 5.280 | 4.810 | 5.180 | 5.180 | 586,200 |
| 2024-12-31 | 4.510 | 4.960 | 4.510 | 4.810 | 4.810 | 775,500 |
| 2024-12-30 | 4.470 | 4.900 | 4.470 | 4.510 | 4.510 | 745,200 |
| 2024-12-27 | 4.110 | 4.520 | 4.110 | 4.470 | 4.470 | 343,600 |
| 2024-12-24 | 4.040 | 4.250 | 4.010 | 4.110 | 4.110 | 353,200 |
| 2024-12-23 | 4.010 | 4.100 | 4.000 | 4.040 | 4.040 | 1,343,400 |
| 2024-12-20 | 4.100 | 4.100 | 3.960 | 4.010 | 4.010 | 1,125,600 |
| 2024-12-19 | 4.060 | 4.150 | 3.900 | 4.100 | 4.100 | 485,300 |
| 2024-12-18 | 3.990 | 4.150 | 3.990 | 4.060 | 4.060 | 1,357,300 |
| 2024-12-17 | 4.010 | 4.100 | 3.850 | 3.990 | 3.990 | 171,400 |
| 2024-12-16 | 4.150 | 4.300 | 3.960 | 4.010 | 4.010 | 1,084,500 |
| 2024-12-13 | 4.030 | 4.190 | 4.000 | 4.150 | 4.150 | 4,124,500 |
| 2024-12-11 | 3.810 | 4.160 | 3.750 | 4.030 | 4.030 | 144,100 |
| 2024-12-10 | 3.570 | 3.920 | 3.570 | 3.810 | 3.810 | 1,062,900 |
| 2024-12-09 | 3.540 | 3.700 | 3.500 | 3.570 | 3.570 | 1,993,300 |
| 2024-12-06 | 3.530 | 3.700 | 3.500 | 3.540 | 3.540 | 1,922,400 |
| 2024-12-05 | 3.510 | 3.700 | 3.500 | 3.530 | 3.530 | 1,047,800 |
| 2024-12-04 | 3.570 | 3.870 | 3.400 | 3.510 | 3.510 | 1,244,000 |
| 2024-12-03 | 4.450 | 4.450 | 3.100 | 3.570 | 3.570 | 183,600 |
| 2024-12-02 | 4.530 | 4.600 | 4.380 | 4.450 | 4.450 | 2,277,900 |
| 2024-11-29 | 4.510 | 4.700 | 4.400 | 4.530 | 4.530 | 1,629,100 |
| 2024-11-28 | 4.480 | 4.600 | 4.450 | 4.510 | 4.510 | 1,339,600 |
| 2024-11-27 | 4.370 | 4.550 | 4.370 | 4.480 | 4.480 | 3,035,500 |
| 2024-11-26 | 4.300 | 4.490 | 4.290 | 4.370 | 4.370 | 634,000 |
| 2024-11-25 | 4.360 | 4.360 | 4.250 | 4.300 | 4.300 | 439,800 |
| 2024-11-22 | 4.280 | 4.400 | 4.220 | 4.360 | 4.360 | 680,600 |
| 2024-11-21 | 4.340 | 4.450 | 4.200 | 4.280 | 4.280 | 1,555,500 |
| 2024-11-20 | 4.540 | 4.540 | 4.180 | 4.340 | 4.340 | 794,400 |
| 2024-11-19 | 4.580 | 4.600 | 4.490 | 4.540 | 4.540 | 552,600 |
| 2024-11-18 | 4.690 | 4.690 | 4.550 | 4.580 | 4.580 | 889,200 |
| 2024-11-15 | 4.700 | 4.740 | 4.610 | 4.690 | 4.690 | 948,500 |
| 2024-11-14 | 4.740 | 4.750 | 4.600 | 4.700 | 4.700 | 640,500 |
| 2024-11-13 | 4.760 | 4.760 | 4.650 | 4.740 | 4.740 | 280,900 |
| 2024-11-12 | 4.760 | 4.840 | 4.560 | 4.760 | 4.760 | 1,696,200 |
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.