Register to chat with like-minded investors on our interactive forums.
KEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 20.89 | 0.10 | 0.48% | 21.16 | 21.16 | 20.72 | 8,252 |
| Apr 17 2024 | 20.79 | -0.56 | -2.62% | 21.21 | 21.41 | 20.76 | 14,736 |
| Apr 16 2024 | 21.35 | 1.69 | 8.60% | 20.53 | 21.53 | 20.53 | 67,106 |
| Apr 15 2024 | 19.66 | -0.11 | -0.56% | 20.56 | 20.56 | 19.63 | 28,160 |
| Apr 12 2024 | 19.77 | -0.26 | -1.30% | 19.70 | 20.10 | 19.70 | 15,675 |
| Apr 11 2024 | 20.03 | -0.01 | -0.05% | 20.41 | 20.41 | 19.69 | 22,231 |
| Apr 10 2024 | 20.04 | -0.70 | -3.38% | 20.30 | 20.4767 | 19.82 | 31,612 |
| Apr 09 2024 | 20.74 | -1.13 | -5.17% | 21.50 | 21.50 | 20.39 | 118,645 |
| Apr 08 2024 | 21.87 | -0.92 | -4.04% | 22.09 | 22.15 | 21.55 | 53,003 |
| Apr 05 2024 | 22.79 | -4.34 | -16.00% | 23.12 | 23.77 | 22.7506 | 124,976 |
| Apr 04 2024 | 27.13 | -0.02 | -0.07% | 26.84 | 27.49 | 26.56 | 269,137 |
| Apr 03 2024 | 27.15 | 0.31 | 1.15% | 26.84 | 27.50 | 26.39 | 182,442 |
| Apr 02 2024 | 26.84 | -0.66 | -2.40% | 26.78 | 27.40 | 26.3424 | 139,325 |
| Apr 01 2024 | 27.50 | 0.84 | 3.15% | 26.89 | 28.99 | 26.5501 | 211,838 |
| Mar 28 2024 | 26.66 | 0.26 | 0.98% | 26.60 | 26.88 | 25.96 | 48,949 |
| Mar 27 2024 | 26.40 | 0.61 | 2.37% | 25.97 | 26.63 | 25.79 | 24,979 |
| Mar 26 2024 | 25.79 | 0.46 | 1.82% | 25.40 | 25.90 | 25.40 | 17,555 |
| Mar 25 2024 | 25.33 | 0.09 | 0.36% | 25.76 | 25.76 | 25.13 | 3,144 |
| Mar 22 2024 | 25.24 | -0.28 | -1.10% | 25.62 | 25.7199 | 25.0101 | 4,389 |
| Mar 21 2024 | 25.52 | 0.77 | 3.11% | 25.59 | 25.685 | 25.22 | 1,925 |
| Mar 20 2024 | 24.75 | -0.10 | -0.41% | 24.99 | 25.20 | 24.75 | 4,600 |
| Mar 19 2024 | 24.8519 | 0.31 | 1.27% | 24.26 | 24.99 | 24.26 | 3,308 |
| Mar 18 2024 | 24.54 | 1.14 | 4.87% | 24.74 | 24.9999 | 24.45 | 9,778 |
| Mar 15 2024 | 23.40 | -0.82 | -3.39% | 24.02 | 24.05 | 23.04 | 14,178 |
| Mar 14 2024 | 24.22 | -0.65 | -2.61% | 24.43 | 24.65 | 24.115 | 3,410 |
| Mar 13 2024 | 24.8699 | 0.03 | 0.14% | 24.60 | 24.8699 | 24.30 | 4,237 |
| Mar 12 2024 | 24.8352 | -0.37 | -1.49% | 24.78 | 25.00 | 24.50 | 4,786 |
| Mar 11 2024 | 25.21 | -0.69 | -2.66% | 25.01 | 25.23 | 24.80 | 4,349 |
| Mar 08 2024 | 25.90 | 0.19 | 0.74% | 25.60 | 25.905 | 25.60 | 2,892 |
| Mar 07 2024 | 25.71 | -0.53 | -2.02% | 26.22 | 26.22 | 25.54 | 1,818 |
| Mar 06 2024 | 26.24 | 0.16 | 0.61% | 26.06 | 26.40 | 26.06 | 2,994 |
| Mar 05 2024 | 26.08 | 0.04 | 0.15% | 25.39 | 26.16 | 25.39 | 5,000 |
| Mar 04 2024 | 26.04 | 0.60 | 2.36% | 25.61 | 26.04 | 25.5001 | 7,117 |
| Mar 01 2024 | 25.44 | 0.18 | 0.71% | 25.19 | 25.5499 | 25.0389 | 3,712 |
| Feb 29 2024 | 25.26 | 0.15 | 0.60% | 25.18 | 25.64 | 25.14 | 3,451 |
| Feb 28 2024 | 25.11 | -0.09 | -0.36% | 25.25 | 25.35 | 25.11 | 4,434 |
| Feb 27 2024 | 25.20 | 0.15 | 0.60% | 24.96 | 25.20 | 24.96 | 5,200 |
| Feb 26 2024 | 25.05 | -0.25 | -0.99% | 25.25 | 25.30 | 24.91 | 3,718 |
| Feb 23 2024 | 25.30 | 0.22 | 0.88% | 24.59 | 25.6199 | 24.59 | 4,719 |
| Feb 22 2024 | 25.08 | -0.09 | -0.38% | 25.11 | 25.41 | 24.62 | 4,042 |
| Feb 21 2024 | 25.1745 | -0.42 | -1.62% | 25.50 | 25.50 | 24.98 | 1,875 |
| Feb 20 2024 | 25.59 | 0.15 | 0.59% | 25.36 | 25.76 | 25.1205 | 4,313 |
| Feb 16 2024 | 25.44 | 0.70 | 2.83% | 24.93 | 25.44 | 24.80 | 3,006 |
| Feb 15 2024 | 24.74 | 0.16 | 0.65% | 24.45 | 24.87 | 24.45 | 4,839 |
| Feb 14 2024 | 24.5803 | -0.12 | -0.48% | 24.37 | 24.5803 | 24.0517 | 2,229 |
| Feb 13 2024 | 24.70 | 1.34 | 5.74% | 24.55 | 24.98 | 24.55 | 8,997 |
| Feb 12 2024 | 23.36 | -0.33 | -1.37% | 23.76 | 23.90 | 23.36 | 5,094 |
| Feb 09 2024 | 23.685 | 0.00 | 0.02% | 23.89 | 23.89 | 23.31 | 4,953 |
| Feb 08 2024 | 23.68 | -0.83 | -3.39% | 24.16 | 24.16 | 23.58 | 4,574 |
| Feb 07 2024 | 24.51 | -0.12 | -0.49% | 24.53 | 24.68 | 24.50 | 2,138 |
| Feb 06 2024 | 24.63 | 0.26 | 1.07% | 24.51 | 24.77 | 24.51 | 3,128 |
| Feb 05 2024 | 24.37 | 0.07 | 0.29% | 24.39 | 24.39 | 23.95 | 2,429 |
| Feb 02 2024 | 24.30 | 0.20 | 0.83% | 24.27 | 24.8163 | 24.14 | 2,704 |
| Feb 01 2024 | 24.10 | -0.25 | -1.03% | 24.57 | 24.57 | 23.7381 | 17,839 |
| Jan 31 2024 | 24.35 | -0.36 | -1.46% | 24.57 | 25.18 | 24.31 | 5,352 |
| Jan 30 2024 | 24.71 | -0.73 | -2.87% | 25.06 | 25.06 | 24.54 | 3,666 |
| Jan 29 2024 | 25.44 | 0.59 | 2.37% | 24.97 | 25.56 | 24.85 | 2,796 |
| Jan 26 2024 | 24.85 | 0.23 | 0.93% | 24.75 | 25.19 | 24.75 | 1,579 |
| Jan 25 2024 | 24.62 | 0.08 | 0.33% | 25.00 | 25.24 | 24.62 | 7,813 |
| Jan 24 2024 | 24.54 | 0.99 | 4.20% | 24.66 | 24.83 | 24.28 | 4,157 |
| Jan 23 2024 | 23.55 | 0.10 | 0.43% | 23.44 | 23.61 | 23.44 | 1,779 |
| Jan 22 2024 | 23.45 | -0.97 | -3.97% | 23.40 | 23.45 | 23.30 | 5,888 |
