KES Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.065 | 97,125 |
Apr 30 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 136,014 |
Apr 29 2024 | 0.06 | 0.015 | 33.33% | 0.05 | 0.06 | 0.05 | 251,522 |
Apr 26 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 185,877 |
Apr 25 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 47,450 |
Apr 24 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 112,000 |
Apr 23 2024 | 0.05 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 179,500 |
Apr 22 2024 | 0.05 | -0.01 | -16.67% | 0.05 | 0.055 | 0.05 | 310,969 |
Apr 19 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 10 |
Apr 18 2024 | 0.06 | 0.01 | 20.00% | 0.055 | 0.06 | 0.055 | 195,250 |
Apr 17 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 120,250 |
Apr 16 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 336,795 |
Apr 15 2024 | 0.06 | -0.005 | -7.69% | 0.07 | 0.07 | 0.06 | 77,796 |
Apr 12 2024 | 0.065 | -0.01 | -13.33% | 0.075 | 0.075 | 0.065 | 594,387 |
Apr 11 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 887,967 |
Apr 10 2024 | 0.07 | 0.00 | 0.00% | 0.06 | 0.07 | 0.06 | 671,452 |
Apr 09 2024 | 0.07 | -0.01 | -12.50% | 0.075 | 0.075 | 0.07 | 707,563 |
Apr 08 2024 | 0.08 | 0.015 | 23.08% | 0.075 | 0.09 | 0.065 | 1,803,428 |
Apr 05 2024 | 0.065 | 0.015 | 30.00% | 0.055 | 0.065 | 0.055 | 172,041 |
Apr 04 2024 | 0.05 | -0.005 | -9.09% | 0.06 | 0.07 | 0.05 | 1,195,266 |
Apr 03 2024 | 0.055 | 0.015 | 37.50% | 0.04 | 0.065 | 0.04 | 2,685,841 |
Apr 02 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 1,033,922 |
Apr 01 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 147,000 |
Mar 28 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 103,000 |
Mar 27 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 19,000 |
Mar 26 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Mar 25 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Mar 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Mar 21 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Mar 20 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 30,000 |
Mar 19 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Mar 18 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 38,500 |
Mar 15 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Mar 14 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 52,000 |
Mar 13 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Mar 12 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Mar 11 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1,000 |
Mar 08 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Mar 07 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 42,000 |
Mar 06 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 285,742 |
Mar 05 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 30,000 |
Mar 04 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 120,000 |
Mar 01 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 39,000 |
Feb 29 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 113,000 |
Feb 28 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 42,000 |
Feb 27 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Feb 26 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 38,100 |
Feb 23 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Feb 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 55,000 |
Feb 21 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Feb 20 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Feb 16 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 1,000 |
Feb 15 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 10,000 |
Feb 14 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Feb 13 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Feb 12 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 2,000 |
Feb 09 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Feb 08 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 25,000 |
Feb 07 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 109,000 |
Feb 06 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 296,000 |
Feb 05 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 259,000 |
Feb 02 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 295,000 |