Kenya Power and Lighting Ltd (KPLC)

Download
DATELowHigh Price PreviousVolume
January 2, 201899.159.059.1226700
January 3, 201899.29.059.05226000
January 4, 201899.199.05141500
January 5, 201899.29.191840000
January 8, 20189.059.29.059.1116500
January 9, 20189.059.29.19.05156500
January 10, 201899.399.11490000
January 11, 20189.059.59.25956300
January 12, 20189.19.59.29.252120000
January 15, 201899.299.2236700
January 16, 20188.959.1991130000
January 17, 20188.88.958.89300100
January 18, 20188.558.98.758.8269800
January 19, 20188.298.758.754480000
January 22, 20188.798.758.75143700
January 23, 20188.758.958.858.7522500
January 24, 20188.758.98.758.85218500
January 25, 20188.78.98.78.75500700
January 26, 20188.58.78.558.7225900
January 29, 20188.158.88.58.55265000
January 30, 20188.58.78.558.5110200
January 31, 20188.68.958.78.5523700
February 2, 20188.658.88.78.7561700
February 5, 20188.58.78.558.7280800
February 6, 20188.58.78.558.55107600
February 7, 20188.58.78.558.55101800
February 8, 20188.558.78.68.55103000
February 9, 20188.558.78.68.691800
February 12, 20188.48.68.58.61160000
February 13, 20188.48.58.458.552200
February 14, 20188.38.58.358.4588200
February 15, 20188.38.58.358.351970000
February 16, 20188.28.48.28.3579600
February 19, 20188.158.38.28.256800
February 20, 20188.28.38.258.2542400
February 21, 20188.158.38.28.2555400
February 22, 20188.158.48.28.2606700
February 23, 20187.958.38.058.2235800
February 26, 20187.5587.88.05669100
February 27, 20187.98.58.17.8630000
February 28, 201888.1588.1541500
March 1, 201888.0588149800
March 2, 201888.288274300
March 5, 20187.958.057.958224100
March 6, 20187.8587.97.95136300
March 7, 20187.8587.957.9326200
March 8, 20187.7587.857.95157300
March 9, 20187.77.97.757.8575700
March 12, 20187.887.97.75113300
March 13, 20187.87.97.87.9158600
March 14, 20187.7587.87.81580000
March 15, 20187.557.97.657.8125500
March 16, 20187.557.87.67.65116700
March 19, 20187.558.37.857.6162300
March 20, 20187.657.97.657.85479300
March 21, 20187.757.97.857.651280000
March 22, 20187.67.97.657.854370000
March 23, 20187.67.857.657.65820600
March 26, 20187.658.17.757.65205900
March 27, 20187.757.857.87.75522000
March 28, 20187.887.87.81540000
March 29, 20187.87.857.87.8442500
April 3, 20187.757.857.87.8314600
April 4, 20187.67.857.757.8103900
April 5, 20187.757.857.87.75333700
April 6, 20187.787.77.8513400
April 9, 20187.78.37.857.7818700
April 10, 20187.757.97.87.852020000
April 11, 20187.7587.757.8251300
April 12, 20187.77.97.77.75144500
April 13, 20187.587.77.7246700
April 16, 20187.557.77.67.7294000
April 17, 20187.457.77.57.681300
April 18, 20187.457.77.57.5118300
April 19, 20187.457.657.57.576700
April 20, 20187.47.67.457.542100
April 23, 20187.357.657.47.45115900
April 24, 20187.257.37.257.41040000
April 25, 20187.157.47.157.251110000
April 26, 20187.17.257.157.151190000
April 27, 201877.257.057.15213600
April 30, 20187.057.27.17.05341900
May 2, 201877.157.057.11850000
May 3, 20186.97.177.05104600
May 4, 20186.87.1577186500
May 8, 20186.957.0577423500
May 9, 20186.9576.95774900
May 10, 20186.9576.956.9589000
May 11, 20186.776.856.951230000
May 14, 20186.776.76.85165300
May 15, 20186.76.96.76.7194200
May 16, 20186.656.86.76.72240000
May 17, 20186.676.656.7272600
May 18, 20186.656.76.656.65181700
May 21, 20186.656.76.656.65335500
May 22, 20186.676.66.653800000
May 23, 20186.8576.856.6250200
May 24, 20186.67.456.76.851370000
May 25, 20186.957.26.956.71130000
May 28, 20186.97.26.956.952740000
May 29, 20186.976.956.95278800
May 30, 20186.86.956.96.95292100
May 31, 20186.76.956.756.951300
June 4, 20186.46.956.56.751600000
June 5, 20186.656.956.656.5416200
June 6, 20186.7576.756.6583700
June 7, 20186.656.956.756.75390000
June 8, 20186.46.86.56.753140000
June 11, 20186.256.66.36.5669100
June 12, 20186.36.96.56.3198900
June 13, 20186.676.66.51290000
June 14, 20186.876.96.677500
June 18, 20186.976.96.9144600
June 19, 20186.8576.96.9228900
June 20, 20186.86.956.96.9166300
June 21, 20186.86.956.86.91360000
June 22, 20186.86.956.86.8170500
June 25, 20186.876.956.8111700
June 26, 20186.8576.96.9584100
June 27, 20186.8576.96.9910900
June 28, 20186.8576.96.9140500
June 29, 20186.876.856.9738700
July 2, 20186.6576.96.8568300
July 3, 20186.876.856.958100
July 4, 20186.76.96.856.8547600
July 5, 20186.86.96.856.8555400
July 6, 20186.756.956.856.85175600
July 9, 20186.36.956.556.85465900
July 10, 20186.556.86.66.5556800
July 11, 20186.556.86.66.698800
July 12, 20186.556.66.556.6165400
July 13, 20186.556.86.556.5574400
July 16, 20186.576.56.55199800
July 17, 20186.36.66.46.5723100
July 18, 20186.256.556.356.490700
July 19, 201866.56.16.35403600
July 20, 20186.16.56.36.1166500
July 23, 201866.36.056.3711000
July 24, 201866.156.056.05137900
July 25, 20186.16.56.36.051450000
July 26, 20186.256.66.356.3389300
July 27, 20186.36.56.356.351080000
July 30, 20186.26.46.26.35686400
July 31, 20186.256.356.36.274300
August 1, 20186.26.36.256.3521600
August 2, 20186.156.36.26.25230100
August 3, 20185.956.266.21060000
August 6, 201866.266175100
August 7, 20185.86.45.96427300
August 8, 20185.956.456.055.9483500
August 9, 20185.86.656.16.05416200
August 10, 201866.2566.1168500
August 13, 201866.26.156115900
August 14, 20186.16.256.156.15174000
August 15, 20186.156.36.256.15148600
August 16, 20186.056.36.156.25348000
August 17, 201866.266.15149700
August 20, 20186.056.26.156232900
August 22, 20186.056.456.16.15123400
August 23, 20185.956.366.1185700
August 24, 20185.865.96599400
August 27, 20185.865.855.964700
August 28, 20185.755.955.85.857430000
August 29, 20185.65.85.655.8735800
August 30, 20185.655.955.75.65134400
August 31, 20185.55.85.65.71370000
September 3, 20185.55.75.555.6271100
September 4, 20185.555.655.555.5570900
September 5, 20185.555.655.555.5570900
September 6, 20185.45.55.455.5212200
September 7, 20185.35.55.355.45176200
September 10, 20185.055.455.255.35159500
September 11, 20185.055.35.25.25238600
September 12, 201855.2555.2869200
September 13, 20184.7554.855863000
September 14, 20184.64.84.654.852480000
September 17, 20184.554.94.74.65798400
September 18, 20184.64.94.654.72280000
September 19, 20184.64.74.64.65272200
September 20, 20184.654.74.654.6569200
September 21, 20184.65.154.654.65281000
September 24, 20184.64.74.654.653220000
September 25, 20184.64.74.64.651460000
September 26, 20184.554.654.64.61720000
September 27, 20184.554.654.64.6299500
September 28, 20184.554.84.654.6526500
October 1, 20184.554.84.64.65723600
October 2, 20184.54.64.54.61080000
October 3, 20184.454.64.54.51630000
October 4, 20184.454.74.54.5686400
October 5, 20184.454.74.54.5525300
October 8, 20184.454.64.54.5398100
October 9, 20184.454.954.454.5816400
October 11, 20184.44.64.454.45847000
October 12, 20184.44.54.454.45771500
October 15, 20184.454.54.454.4583200
October 16, 20184.454.54.454.45119100
October 17, 20184.44.54.44.45855700
October 18, 20184.44.54.44.4367400
October 19, 20184.44.54.44.4349900
October 22, 201844.44.054.4761300
October 23, 20183.94.053.954.05336500
October 24, 20183.94.343.953230000
October 25, 20184.054.254.05414480000
October 26, 20184.14.54.154.053710000
October 29, 20184.14.54.14.152170000
October 30, 20184.14.454.154.1352600
October 31, 201844.34.054.15362200
November 1, 20184.054.354.14.05185700
November 2, 201844.354.054.1392100
November 5, 20184.054.44.154.05608100
November 6, 20184.14.354.254.15103100
November 7, 20184.154.44.354.25897900
November 8, 201844.354.054.35856400
November 9, 20183.954.23.954.05309600
November 12, 201844.243.95245600
November 13, 20183.943.9541190000
November 14, 20183.8543.93.95655900
November 15, 20183.943.953.9108000
November 16, 20183.643.63.953180000
November 19, 20183.63.853.753.6219000
November 20, 20183.63.853.63.751610000
November 21, 20183.553.953.63.61300000
November 22, 20183.553.73.63.61480000
November 23, 20183.43.73.53.62540000
November 26, 20183.53.693.53.5489800
November 27, 20183.43.63.453.5419600
November 28, 20183.453.513.453.45636600
November 29, 20183.493.83.53.45352300
November 30, 20183.43.53.433.51040000
December 3, 20183.153.453.273.43232900
December 4, 20183.153.353.253.27278600
December 5, 20183.153.53.233.25161000
December 6, 20183.23.353.243.23340200
December 7, 20183.23.353.263.24221700
December 10, 20183.183.33.213.26512300
December 11, 20183.053.23.153.211070000
December 13, 20183.053.33.153.152030000
December 14, 20183.13.163.143.15356900
December 17, 20183.053.353.063.141180000
December 18, 20183.13.23.153.067330000
December 19, 20183.153.453.153.1511580000
December 20, 20183.323.453.443.15268900
December 21, 20183.353.753.413.445460000
December 24, 20183.43.73.53.412900000
December 27, 20183.553.853.633.52820000
December 28, 20183.93.993.953.63896700
December 31, 20183.954.154.073.95740400