Kenya Pipeline Company PLC (NASE:KPC)
Kenya · Delayed Price · Currency is KES 15.10
+1.30 (9.42%)
At close: Oct 29, 2026
Kenya Pipeline Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 14.00 | 15.15 | 14.00 | 15.10 | 15.10 | 9.42% | 1,365,850 |
| Oct 28, 2026 | 13.70 | 13.80 | 13.00 | 13.80 | 13.80 | 9.96% | 4,041,590 |
| Oct 27, 2026 | 11.60 | 12.65 | 11.60 | 12.55 | 12.55 | 9.13% | 3,399,398 |
| Oct 26, 2026 | 10.75 | 11.60 | 10.75 | 11.50 | 11.50 | 9.00% | 2,357,529 |
| Oct 23, 2026 | 10.00 | 10.75 | 9.96 | 10.55 | 10.55 | 7.87% | 2,892,666 |
| Oct 22, 2026 | 9.60 | 9.96 | 9.08 | 9.78 | 9.78 | 7.95% | 1,486,495 |
| Oct 21, 2026 | 9.10 | 9.10 | 9.00 | 9.06 | 9.06 | 0.44% | 867,866 |
| Oct 19, 2026 | 9.02 | 9.06 | 9.00 | 9.02 | 9.02 | 0.22% | 128,484 |
| Oct 16, 2026 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | -0.44% | 146,173 |
| Oct 15, 2026 | 9.06 | 9.10 | 9.00 | 9.04 | 9.04 | - | 69,901 |
| Oct 14, 2026 | 9.04 | 9.10 | 9.00 | 9.04 | 9.04 | - | 1,122,838 |
| Oct 13, 2026 | 9.02 | 9.04 | 9.00 | 9.04 | 9.04 | 0.22% | 1,070,968 |
| Oct 12, 2026 | 9.00 | 9.04 | 9.00 | 9.02 | 9.02 | - | 311,458 |
| Oct 9, 2026 | 9.02 | 9.06 | 9.00 | 9.02 | 9.02 | 0.22% | 171,318 |
| Oct 8, 2026 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | - | 124,135 |
| Oct 7, 2026 | 9.02 | 9.04 | 9.00 | 9.00 | 9.00 | - | 113,328 |
| Oct 6, 2026 | 9.06 | 9.20 | 9.00 | 9.00 | 9.00 | -0.22% | 328,641 |
| Oct 5, 2026 | 9.00 | 9.06 | 9.00 | 9.02 | 9.02 | 0.22% | 256,793 |
| Oct 2, 2026 | 9.04 | 9.20 | 9.00 | 9.00 | 9.00 | -0.44% | 127,252 |
| Oct 1, 2026 | 9.90 | 9.90 | 9.00 | 9.04 | 9.04 | 0.44% | 325,279 |
| Sep 30, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 256,852 |
| Sep 29, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - | 207,615 |
| Sep 28, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | - | 506,514 |
| Sep 25, 2026 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | - | 141,030 |
| Sep 24, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | - | 244,866 |
| Sep 23, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | - | 160,999 |
| Sep 22, 2026 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | -0.44% | 268,052 |
| Sep 21, 2026 | 9.00 | 9.20 | 9.00 | 9.04 | 9.04 | 0.44% | 366,775 |
| Sep 18, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 343,148 |
| Sep 17, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 373,205 |
| Sep 16, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - | 844,258 |
| Sep 15, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 354,452 |
| Sep 14, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 487,360 |
| Sep 11, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 242,643 |
| Sep 10, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 472,953 |
| Sep 9, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 293,572 |
| Sep 8, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 218,520 |
| Sep 7, 2026 | 9.00 | 9.08 | 9.00 | 9.00 | 9.00 | - | 377,477 |
| Sep 4, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 1,339,251 |
| Sep 3, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -0.22% | 780,037 |
| Sep 2, 2026 | 9.00 | 9.12 | 9.00 | 9.02 | 9.02 | - | 1,285,568 |
| Sep 1, 2026 | 9.00 | 9.08 | 9.00 | 9.02 | 9.02 | 0.22% | 913,827 |
| Aug 31, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | -0.66% | 11,836,530 |
| Aug 28, 2026 | 9.02 | 9.12 | 9.02 | 9.06 | 9.06 | 0.67% | 375,580 |
| Aug 27, 2026 | 9.00 | 9.12 | 9.00 | 9.00 | 9.00 | -0.22% | 3,562,421 |
| Aug 26, 2026 | 9.08 | 9.12 | 9.00 | 9.02 | 9.02 | 0.22% | 2,965,226 |
| Aug 25, 2026 | 9.06 | 9.08 | 8.70 | 9.00 | 9.00 | -0.66% | 7,441,493 |
| Aug 24, 2026 | 9.00 | 9.12 | 9.00 | 9.06 | 9.06 | - | 523,872 |
| Aug 21, 2026 | 9.08 | 9.10 | 9.00 | 9.06 | 9.06 | -0.22% | 800,839 |
| Aug 20, 2026 | 9.08 | 9.10 | 9.06 | 9.08 | 9.08 | - | 273,992 |