Kenya Pipeline Company PLC (NASE:KPC)
Kenya · Delayed Price · Currency is KES 9.10
0.00 (0.00%)
At close: Aug 7, 2026
Kenya Pipeline Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.10 | 9.14 | 9.08 | 9.10 | 9.10 | - | 554,531 |
| Aug 6, 2026 | 9.12 | 9.12 | 9.06 | 9.10 | 9.10 | -0.22% | 339,044 |
| Aug 5, 2026 | 9.14 | 9.14 | 9.06 | 9.12 | 9.12 | 0.22% | 1,402,220 |
| Aug 4, 2026 | 9.06 | 9.20 | 9.06 | 9.10 | 9.10 | - | 439,364 |
| Aug 3, 2026 | 9.08 | 9.16 | 9.08 | 9.10 | 9.10 | - | 620,712 |
| Jul 31, 2026 | 9.08 | 9.14 | 9.06 | 9.10 | 9.10 | - | 412,506 |
| Jul 30, 2026 | 9.10 | 9.14 | 9.10 | 9.10 | 9.10 | - | 326,621 |
| Jul 29, 2026 | 9.08 | 9.12 | 9.08 | 9.10 | 9.10 | -0.22% | 434,760 |
| Jul 28, 2026 | 9.08 | 9.16 | 9.08 | 9.12 | 9.12 | - | 284,569 |
| Jul 27, 2026 | 9.10 | 9.20 | 9.06 | 9.12 | 9.12 | 0.22% | 307,222 |
| Jul 24, 2026 | 9.10 | 9.16 | 9.08 | 9.10 | 9.10 | - | 435,244 |
| Jul 23, 2026 | 9.10 | 9.18 | 9.08 | 9.10 | 9.10 | -0.44% | 417,622 |
| Jul 22, 2026 | 9.12 | 9.20 | 9.10 | 9.14 | 9.14 | 0.22% | 331,173 |
| Jul 21, 2026 | 9.06 | 9.20 | 9.02 | 9.12 | 9.12 | 0.66% | 372,601 |
| Jul 20, 2026 | 9.10 | 9.16 | 9.00 | 9.06 | 9.06 | -0.44% | 731,639 |
| Jul 17, 2026 | 9.10 | 9.16 | 9.10 | 9.10 | 9.10 | -0.66% | 208,193 |
| Jul 16, 2026 | 9.12 | 9.20 | 9.12 | 9.16 | 9.16 | 0.22% | 141,156 |
| Jul 15, 2026 | 9.10 | 9.20 | 9.10 | 9.14 | 9.14 | 0.22% | 236,588 |
| Jul 14, 2026 | 9.20 | 9.26 | 9.06 | 9.12 | 9.12 | -0.44% | 104,304 |
| Jul 13, 2026 | 9.20 | 9.30 | 9.10 | 9.16 | 9.16 | -0.43% | 108,451 |
| Jul 10, 2026 | 9.14 | 9.26 | 9.14 | 9.20 | 9.20 | -0.43% | 75,045 |
| Jul 9, 2026 | 9.20 | 9.30 | 9.20 | 9.24 | 9.24 | 0.65% | 82,822 |
| Jul 8, 2026 | 9.20 | 9.22 | 9.14 | 9.18 | 9.18 | -0.22% | 218,547 |
| Jul 7, 2026 | 9.22 | 9.26 | 9.14 | 9.20 | 9.20 | -0.22% | 378,865 |
| Jul 6, 2026 | 9.20 | 9.30 | 9.20 | 9.22 | 9.22 | -0.22% | 115,200 |
| Jul 3, 2026 | 9.30 | 9.30 | 9.14 | 9.24 | 9.24 | 0.22% | 222,082 |
| Jul 2, 2026 | 9.20 | 9.30 | 9.14 | 9.22 | 9.22 | 0.22% | 197,268 |
| Jul 1, 2026 | 9.30 | 9.46 | 9.10 | 9.20 | 9.20 | -2.75% | 507,178 |
| Jun 30, 2026 | 9.12 | 10.00 | 9.00 | 9.46 | 9.46 | 3.28% | 1,195,378 |
| Jun 29, 2026 | 9.10 | 9.30 | 9.10 | 9.16 | 9.16 | 0.66% | 619,028 |
| Jun 26, 2026 | 9.00 | 9.12 | 9.00 | 9.10 | 9.10 | - | 817,192 |
| Jun 25, 2026 | 9.00 | 9.14 | 9.00 | 9.10 | 9.10 | 0.22% | 966,541 |
| Jun 24, 2026 | 9.08 | 9.10 | 9.02 | 9.08 | 9.08 | - | 323,149 |
| Jun 23, 2026 | 9.10 | 9.12 | 9.06 | 9.08 | 9.08 | -0.22% | 364,831 |
| Jun 22, 2026 | 9.10 | 9.12 | 9.08 | 9.10 | 9.10 | 0.22% | 648,410 |
| Jun 19, 2026 | 9.10 | 9.12 | 9.06 | 9.08 | 9.08 | - | 514,743 |
| Jun 18, 2026 | 9.12 | 9.12 | 9.06 | 9.08 | 9.08 | -0.22% | 778,252 |
| Jun 17, 2026 | 9.04 | 9.16 | 9.00 | 9.10 | 9.10 | - | 708,969 |
| Jun 16, 2026 | 9.10 | 9.14 | 9.08 | 9.10 | 9.10 | - | 439,462 |
| Jun 15, 2026 | 9.10 | 9.14 | 9.00 | 9.10 | 9.10 | - | 576,360 |
| Jun 12, 2026 | 9.10 | 9.16 | 9.10 | 9.10 | 9.10 | - | 174,162 |
| Jun 11, 2026 | 9.04 | 9.14 | 9.04 | 9.10 | 9.10 | -0.44% | 151,852 |
| Jun 10, 2026 | 9.12 | 9.14 | 9.10 | 9.14 | 9.14 | 0.44% | 10,997,820 |
| Jun 9, 2026 | 9.10 | 9.14 | 9.06 | 9.10 | 9.10 | - | 245,919 |
| Jun 8, 2026 | 9.10 | 9.14 | 9.08 | 9.10 | 9.10 | - | 562,144 |
| Jun 5, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | - | 354,881 |
| Jun 4, 2026 | 9.04 | 9.12 | 9.04 | 9.10 | 9.10 | - | 776,865 |
| Jun 3, 2026 | 9.14 | 9.26 | 9.10 | 9.10 | 9.10 | - | 1,750,377 |
| Jun 2, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -0.44% | 207,474 |
| May 29, 2026 | 9.10 | 9.24 | 9.10 | 9.14 | 9.14 | 0.44% | 3,063,307 |