The Kenya Power and Lighting Company Plc (NASE:KPLC)
Kenya · Delayed Price · Currency is KES 12.80
+0.10 (0.79%)
At close: Aug 29, 2025
NASE:KPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.70 | 13.40 | 12.50 | 12.80 | 12.80 | 0.79% | 1,005,218 |
| Aug 28, 2025 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | 0.40% | 705,327 |
| Aug 27, 2025 | 12.40 | 12.90 | 12.40 | 12.65 | 12.65 | 2.02% | 453,461 |
| Aug 26, 2025 | 12.25 | 12.60 | 12.20 | 12.40 | 12.40 | 5.53% | 2,076,342 |
| Aug 25, 2025 | 11.50 | 12.25 | 11.45 | 11.75 | 11.75 | 3.07% | 1,701,700 |
| Aug 22, 2025 | 11.35 | 11.45 | 11.30 | 11.40 | 11.40 | 1.33% | 1,316,501 |
| Aug 21, 2025 | 11.40 | 11.40 | 11.15 | 11.25 | 11.25 | -0.88% | 459,639 |
| Aug 20, 2025 | 11.20 | 11.40 | 11.20 | 11.35 | 11.35 | 0.44% | 791,757 |
| Aug 19, 2025 | 11.45 | 11.45 | 11.15 | 11.30 | 11.30 | -0.44% | 554,603 |
| Aug 18, 2025 | 11.20 | 11.45 | 11.20 | 11.35 | 11.35 | 1.34% | 1,382,677 |
| Aug 15, 2025 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 554,556 |
| Aug 14, 2025 | 11.00 | 11.35 | 10.95 | 11.10 | 11.10 | 0.45% | 2,250,062 |
| Aug 13, 2025 | 11.35 | 11.35 | 11.00 | 11.05 | 11.05 | -1.78% | 640,946 |
| Aug 12, 2025 | 11.50 | 11.50 | 11.05 | 11.25 | 11.25 | -0.44% | 431,351 |
| Aug 11, 2025 | 11.40 | 11.45 | 11.20 | 11.30 | 11.30 | - | 450,224 |
| Aug 8, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 403,572 |
| Aug 7, 2025 | 11.45 | 11.50 | 11.20 | 11.40 | 11.40 | 0.44% | 349,800 |
| Aug 6, 2025 | 11.40 | 11.45 | 11.20 | 11.35 | 11.35 | 0.89% | 461,600 |
| Aug 5, 2025 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | 0.45% | 620,600 |
| Aug 4, 2025 | 11.50 | 11.50 | 11.00 | 11.20 | 11.20 | - | 528,700 |
| Aug 1, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 722,500 |
| Jul 31, 2025 | 11.50 | 11.50 | 11.05 | 11.30 | 11.30 | -0.44% | 502,000 |
| Jul 30, 2025 | 11.30 | 11.50 | 10.95 | 11.35 | 11.35 | 3.18% | 457,600 |
| Jul 29, 2025 | 11.00 | 11.20 | 10.85 | 11.00 | 11.00 | 0.46% | 1,008,700 |
| Jul 28, 2025 | 10.90 | 11.00 | 10.80 | 10.95 | 10.95 | 0.46% | 1,234,100 |
| Jul 25, 2025 | 11.00 | 11.15 | 10.80 | 10.90 | 10.90 | - | 469,300 |
| Jul 24, 2025 | 11.00 | 11.20 | 10.70 | 10.90 | 10.90 | - | 466,300 |
| Jul 23, 2025 | 10.80 | 11.00 | 10.65 | 10.90 | 10.90 | 1.40% | 1,028,000 |
| Jul 22, 2025 | 10.80 | 10.90 | 10.60 | 10.75 | 10.75 | -0.46% | 256,400 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 0.93% | 443,100 |
| Jul 18, 2025 | 10.95 | 10.95 | 10.50 | 10.70 | 10.70 | - | 197,100 |
| Jul 17, 2025 | 11.20 | 11.30 | 10.50 | 10.70 | 10.70 | -2.73% | 1,476,900 |
| Jul 16, 2025 | 11.10 | 11.40 | 10.85 | 11.00 | 11.00 | -1.79% | 1,377,200 |
| Jul 15, 2025 | 11.15 | 11.50 | 10.90 | 11.20 | 11.20 | 0.45% | 589,000 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.00 | 11.15 | 11.15 | 0.90% | 615,200 |
| Jul 11, 2025 | 11.00 | 11.50 | 10.80 | 11.05 | 11.05 | 4.25% | 798,500 |
| Jul 10, 2025 | 10.65 | 11.00 | 10.45 | 10.60 | 10.60 | -1.85% | 1,531,400 |
| Jul 9, 2025 | 11.10 | 11.10 | 10.20 | 10.80 | 10.80 | -2.70% | 1,145,400 |
| Jul 8, 2025 | 11.60 | 11.60 | 10.70 | 11.10 | 11.10 | -4.72% | 1,473,400 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.20 | 11.65 | 11.65 | 1.30% | 740,200 |
| Jul 4, 2025 | 11.40 | 11.60 | 10.80 | 11.50 | 11.50 | 9.00% | 1,703,900 |
| Jul 3, 2025 | 9.80 | 10.75 | 9.52 | 10.55 | 10.55 | 7.87% | 1,309,400 |
| Jul 2, 2025 | 10.40 | 10.40 | 9.40 | 9.78 | 9.78 | -5.96% | 3,115,100 |
| Jul 1, 2025 | 11.40 | 11.40 | 10.35 | 10.40 | 10.40 | -9.57% | 1,136,800 |
| Jun 30, 2025 | 11.50 | 12.40 | 10.70 | 11.50 | 11.50 | 0.88% | 1,353,500 |
| Jun 27, 2025 | 10.55 | 11.60 | 10.55 | 11.40 | 11.40 | 8.06% | 3,426,900 |
| Jun 26, 2025 | 9.68 | 10.60 | 9.68 | 10.55 | 10.55 | 8.99% | 2,871,300 |
| Jun 25, 2025 | 9.22 | 9.88 | 9.22 | 9.68 | 9.68 | 6.84% | 1,449,000 |
| Jun 24, 2025 | 8.80 | 9.36 | 8.70 | 9.06 | 9.06 | 2.95% | 1,622,600 |
| Jun 23, 2025 | 8.70 | 9.00 | 8.56 | 8.80 | 8.80 | 1.62% | 6,610,000 |