KENYA POWER & LIGHTING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.760 | 4.840 | 4.560 | 4.760 | 4.760 | 1,696,200 |
| 2024-11-11 | 4.760 | 4.800 | 4.500 | 4.760 | 4.760 | 2,760,500 |
| 2024-11-08 | 4.800 | 4.800 | 4.650 | 4.760 | 4.760 | 1,333,500 |
| 2024-11-07 | 4.850 | 4.900 | 4.650 | 4.800 | 4.800 | 1,436,100 |
| 2024-11-06 | 4.640 | 4.900 | 4.500 | 4.850 | 4.850 | 1,354,000 |
| 2024-11-05 | 4.700 | 4.900 | 4.480 | 4.640 | 4.640 | 4,798,600 |
| 2024-11-04 | 4.560 | 4.920 | 4.480 | 4.700 | 4.700 | 2,578,500 |
| 2024-10-31 | 4.930 | 4.930 | 4.440 | 4.560 | 4.560 | 6,118,900 |
| 2024-10-30 | 5.240 | 5.400 | 4.720 | 4.930 | 4.930 | 5,760,300 |
| 2024-10-29 | 3.500 | 6.000 | 3.500 | 5.240 | 5.240 | 12,919,100 |
| 2024-10-28 | 3.500 | 3.540 | 3.470 | 3.500 | 3.500 | 1,790,900 |
| 2024-10-25 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 2,499,700 |
| 2024-10-24 | 3.480 | 3.530 | 3.470 | 3.520 | 3.520 | 1,638,200 |
| 2024-10-23 | 3.500 | 3.540 | 3.430 | 3.480 | 3.480 | 1,074,800 |
| 2024-10-22 | 3.490 | 3.670 | 3.430 | 3.500 | 3.500 | 2,196,800 |
| 2024-10-18 | 3.150 | 3.580 | 3.150 | 3.490 | 3.490 | 1,365,300 |
| 2024-10-17 | 3.380 | 3.500 | 3.150 | 3.150 | 3.150 | 1,186,400 |
| 2024-10-16 | 3.500 | 3.500 | 3.300 | 3.380 | 3.380 | 69,800 |
| 2024-10-15 | 3.550 | 3.680 | 3.410 | 3.500 | 3.500 | 667,200 |
| 2024-10-14 | 3.600 | 3.650 | 3.320 | 3.550 | 3.550 | 751,000 |
| 2024-10-11 | 3.470 | 3.800 | 3.470 | 3.600 | 3.600 | 1,030,000 |
| 2024-10-09 | 3.190 | 3.500 | 3.190 | 3.470 | 3.470 | 319,500 |
| 2024-10-08 | 3.050 | 3.350 | 3.050 | 3.190 | 3.190 | 2,228,200 |
| 2024-10-07 | 3.010 | 3.170 | 3.000 | 3.050 | 3.050 | 2,276,100 |
| 2024-10-04 | 3.250 | 3.400 | 2.970 | 3.010 | 3.010 | 1,781,000 |
| 2024-10-03 | 3.500 | 3.550 | 3.170 | 3.250 | 3.250 | 655,600 |
| 2024-10-02 | 3.540 | 3.590 | 3.440 | 3.500 | 3.500 | 815,900 |
| 2024-10-01 | 3.500 | 3.600 | 3.500 | 3.540 | 3.540 | 305,000 |
| 2024-09-30 | 3.500 | 3.700 | 3.460 | 3.500 | 3.500 | 639,500 |
| 2024-09-27 | 3.440 | 3.590 | 3.420 | 3.500 | 3.500 | 2,102,800 |
| 2024-09-26 | 3.470 | 3.490 | 3.310 | 3.440 | 3.440 | 3,303,300 |
| 2024-09-25 | 3.450 | 3.600 | 3.300 | 3.470 | 3.470 | 2,751,800 |
| 2024-09-24 | 3.620 | 3.650 | 3.400 | 3.450 | 3.450 | 1,272,500 |
| 2024-09-23 | 3.770 | 3.950 | 3.400 | 3.620 | 3.620 | 3,037,200 |
| 2024-09-20 | 3.560 | 3.900 | 3.560 | 3.770 | 3.770 | 4,465,000 |
| 2024-09-19 | 3.270 | 3.590 | 3.270 | 3.560 | 3.560 | 3,103,900 |
| 2024-09-18 | 2.980 | 3.270 | 2.980 | 3.270 | 3.270 | 4,125,200 |
| 2024-09-17 | 2.740 | 3.010 | 2.700 | 2.980 | 2.980 | 1,000,500 |
| 2024-09-16 | 2.660 | 2.800 | 2.610 | 2.740 | 2.740 | 616,900 |
| 2024-09-13 | 2.630 | 2.700 | 2.500 | 2.660 | 2.660 | 1,693,100 |
| 2024-09-12 | 2.670 | 2.800 | 2.510 | 2.630 | 2.630 | 1,080,500 |
| 2024-09-11 | 2.720 | 2.720 | 2.550 | 2.670 | 2.670 | 1,140,100 |
| 2024-09-10 | 2.700 | 2.970 | 2.670 | 2.720 | 2.720 | 410,900 |
| 2024-09-09 | 2.590 | 2.800 | 2.590 | 2.700 | 2.700 | 1,615,700 |
| 2024-09-06 | 2.440 | 2.680 | 2.440 | 2.590 | 2.590 | 1,567,300 |
| 2024-09-05 | 2.530 | 2.540 | 2.350 | 2.440 | 2.440 | 773,600 |
| 2024-09-04 | 2.380 | 2.600 | 2.380 | 2.530 | 2.530 | 915,200 |
| 2024-09-03 | 2.170 | 2.380 | 2.170 | 2.380 | 2.380 | 148,700 |
| 2024-09-02 | 2.030 | 2.230 | 2.000 | 2.170 | 2.170 | 261,900 |
| 2024-08-30 | 2.210 | 2.390 | 2.000 | 2.030 | 2.030 | 9,068,200 |
| 2024-08-29 | 2.370 | 2.370 | 2.140 | 2.210 | 2.210 | 557,800 |
| 2024-08-28 | 2.490 | 2.700 | 2.300 | 2.370 | 2.370 | 3,193,300 |
| 2024-08-27 | 2.300 | 2.530 | 2.300 | 2.490 | 2.490 | 966,600 |
| 2024-08-26 | 2.120 | 2.330 | 2.100 | 2.300 | 2.300 | 644,700 |
| 2024-08-23 | 1.960 | 2.150 | 1.960 | 2.120 | 2.120 | 1,839,600 |
| 2024-08-22 | 1.930 | 2.000 | 1.930 | 1.960 | 1.960 | 2,259,900 |
| 2024-08-21 | 1.930 | 1.950 | 1.920 | 1.930 | 1.930 | 436,100 |
| 2024-08-20 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 159,000 |
| 2024-08-19 | 1.920 | 1.950 | 1.910 | 1.940 | 1.940 | 495,800 |
| 2024-08-16 | 1.930 | 1.950 | 1.900 | 1.920 | 1.920 | 206,000 |
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.