KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 10.500 | 10.650 | 10.400 | 10.500 | 10.500 | 1,584,840 |
| 2025-11-04 | 10.400 | 10.650 | 10.350 | 10.500 | 10.500 | 1,953,032 |
| 2025-11-03 | 10.250 | 10.700 | 10.250 | 10.400 | 10.400 | 3,928,132 |
| 2025-10-31 | 10.000 | 10.400 | 10.000 | 10.250 | 10.250 | 4,400,303 |
| 2025-10-30 | 10.000 | 10.050 | 9.960 | 10.000 | 10.000 | 1,950,388 |
| 2025-10-29 | 10.000 | 10.100 | 9.960 | 10.000 | 10.000 | 4,169,889 |
| 2025-10-28 | 9.960 | 10.550 | 9.960 | 10.000 | 10.000 | 2,744,855 |
| 2025-10-27 | 9.980 | 10.400 | 9.800 | 9.960 | 9.960 | 3,378,279 |
| 2025-10-24 | 9.180 | 10.050 | 9.180 | 9.980 | 9.980 | 6,133,123 |
| 2025-10-23 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2025-10-22 | 9.200 | 9.220 | 9.100 | 9.180 | 9.180 | 2,528,902 |
| 2025-10-21 | 9.120 | 9.300 | 9.100 | 9.200 | 9.200 | 2,971,401 |
| 2025-10-16 | 9.100 | 9.280 | 9.020 | 9.120 | 9.120 | 1,077,922 |
| 2025-10-15 | 9.100 | 9.300 | 9.100 | 9.100 | 9.100 | 3,423,896 |
| 2025-10-14 | 9.060 | 9.280 | 9.000 | 9.100 | 9.100 | 5,110,133 |
| 2025-10-13 | 9.280 | 9.280 | 9.000 | 9.060 | 9.060 | 3,667,194 |
| 2025-10-09 | 9.100 | 9.500 | 9.100 | 9.280 | 9.280 | 311,256 |
| 2025-10-08 | 9.280 | 9.500 | 8.900 | 9.100 | 9.100 | 2,537,892 |
| 2025-10-07 | 9.580 | 9.780 | 8.820 | 9.280 | 9.280 | 6,163,186 |
| 2025-10-06 | 10.000 | 10.000 | 9.420 | 9.580 | 9.580 | 2,367,071 |
| 2025-10-03 | 9.120 | 10.000 | 9.120 | 10.000 | 10.000 | 4,570,945 |
| 2025-10-02 | 8.660 | 9.520 | 8.620 | 9.120 | 9.120 | 1,949,604 |
| 2025-10-01 | 8.620 | 8.860 | 8.500 | 8.660 | 8.660 | 1,463,344 |
| 2025-09-30 | 8.720 | 8.840 | 8.500 | 8.620 | 8.620 | 3,734,325 |
| 2025-09-29 | 8.820 | 9.000 | 8.300 | 8.720 | 8.720 | 1,325,615 |
| 2025-09-26 | 8.880 | 9.000 | 8.700 | 8.820 | 8.820 | 1,268,743 |
| 2025-09-25 | 9.000 | 9.040 | 8.700 | 8.880 | 8.880 | 2,404,869 |
| 2025-09-24 | 9.140 | 9.140 | 8.980 | 9.000 | 9.000 | 2,577,037 |
| 2025-09-23 | 9.200 | 9.400 | 9.000 | 9.140 | 9.140 | 706,235 |
| 2025-09-22 | 9.100 | 9.500 | 9.100 | 9.200 | 9.200 | 2,376,549 |
| 2025-09-19 | 9.300 | 9.320 | 8.880 | 9.100 | 9.100 | 2,160,945 |
| 2025-09-18 | 9.520 | 9.520 | 9.200 | 9.300 | 9.300 | 1,035,459 |
| 2025-09-17 | 9.620 | 9.900 | 9.380 | 9.520 | 9.520 | 846,754 |
| 2025-09-16 | 9.920 | 10.000 | 9.340 | 9.620 | 9.620 | 2,283,357 |
| 2025-09-15 | 9.560 | 10.000 | 9.560 | 9.920 | 9.920 | 864,760 |
| 2025-09-12 | 9.860 | 9.880 | 9.500 | 9.560 | 9.560 | 1,525,604 |
| 2025-09-11 | 10.000 | 10.000 | 9.520 | 9.860 | 9.860 | 1,265,309 |
| 2025-09-10 | 10.100 | 10.200 | 9.940 | 10.000 | 10.000 | 682,628 |
| 2025-09-09 | 10.050 | 10.250 | 10.000 | 10.100 | 10.100 | 1,863,565 |
| 2025-09-08 | 9.800 | 10.200 | 9.800 | 10.050 | 10.050 | 11,914,689 |
| 2025-09-05 | 9.660 | 9.900 | 9.660 | 9.800 | 9.800 | 3,326,527 |
| 2025-09-04 | 9.660 | 9.920 | 9.400 | 9.660 | 9.660 | 3,308,017 |
| 2025-09-03 | 10.200 | 10.300 | 9.180 | 9.660 | 9.660 | 2,674,945 |
| 2025-09-02 | 9.500 | 10.400 | 9.500 | 10.200 | 10.200 | 4,840,600 |
| 2025-09-01 | 8.760 | 9.600 | 8.760 | 9.500 | 9.500 | 4,683,061 |
| 2025-08-29 | 8.280 | 9.020 | 8.280 | 8.760 | 8.760 | 5,017,871 |
| 2025-08-28 | 8.000 | 8.400 | 8.000 | 8.280 | 8.280 | 1,605,760 |
| 2025-08-27 | 7.820 | 8.160 | 7.820 | 8.000 | 8.000 | 3,968,536 |
| 2025-08-26 | 7.600 | 8.000 | 7.600 | 7.820 | 7.820 | 1,518,835 |
| 2025-08-25 | 7.560 | 7.840 | 7.520 | 7.600 | 7.600 | 1,875,469 |
| 2025-08-22 | 7.520 | 7.600 | 7.500 | 7.560 | 7.560 | 188,924 |
| 2025-08-21 | 7.480 | 7.580 | 7.480 | 7.520 | 7.520 | 921,128 |
| 2025-08-20 | 7.440 | 7.500 | 7.440 | 7.480 | 7.480 | 852,440 |
| 2025-08-19 | 7.440 | 7.500 | 7.400 | 7.440 | 7.440 | 1,549,048 |
| 2025-08-18 | 7.420 | 7.460 | 7.400 | 7.440 | 7.440 | 495,684 |
| 2025-08-15 | 7.440 | 7.500 | 7.360 | 7.420 | 7.420 | 2,276,661 |
| 2025-08-14 | 7.400 | 7.500 | 7.380 | 7.440 | 7.440 | 1,687,265 |
| 2025-08-13 | 7.400 | 7.440 | 7.340 | 7.400 | 7.400 | 425,822 |
| 2025-08-12 | 7.440 | 7.460 | 7.320 | 7.400 | 7.400 | 467,672 |
| 2025-08-11 | 7.440 | 7.600 | 7.320 | 7.440 | 7.440 | 574,707 |
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.