Kenya Airways Plc (NASE:KQ)
Kenya · Delayed Price · Currency is KES 3.940
+0.030 (0.77%)
At close: Oct 1, 2025
Kenya Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.94 | 3.97 | 3.90 | 3.94 | 3.94 | 0.77% | 366,948 |
| Sep 30, 2025 | 3.98 | 3.98 | 3.81 | 3.91 | 3.91 | -1.51% | 543,350 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -0.50% | 195,093 |
| Sep 26, 2025 | 4.00 | 4.04 | 3.96 | 3.99 | 3.99 | -1.24% | 544,078 |
| Sep 25, 2025 | 4.20 | 4.20 | 3.99 | 4.04 | 4.04 | 0.75% | 523,889 |
| Sep 24, 2025 | 4.00 | 4.20 | 3.99 | 4.01 | 4.01 | - | 222,315 |
| Sep 23, 2025 | 4.28 | 4.28 | 4.00 | 4.01 | 4.01 | 0.25% | 424,490 |
| Sep 22, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 71,478 |
| Sep 19, 2025 | 4.00 | 4.36 | 3.98 | 4.06 | 4.06 | 1.75% | 212,991 |
| Sep 18, 2025 | 4.20 | 4.20 | 3.90 | 3.99 | 3.99 | -1.72% | 412,700 |
| Sep 17, 2025 | 4.23 | 4.25 | 3.95 | 4.06 | 4.06 | -4.02% | 357,552 |
| Sep 16, 2025 | 4.35 | 4.35 | 4.02 | 4.23 | 4.23 | -1.40% | 394,015 |
| Sep 15, 2025 | 4.37 | 4.37 | 4.15 | 4.29 | 4.29 | -1.15% | 160,679 |
| Sep 12, 2025 | 4.37 | 4.37 | 4.30 | 4.34 | 4.34 | -0.69% | 249,247 |
| Sep 11, 2025 | 4.37 | 4.37 | 4.29 | 4.37 | 4.37 | 0.23% | 169,502 |
| Sep 10, 2025 | 4.36 | 4.40 | 4.29 | 4.36 | 4.36 | -0.46% | 619,641 |
| Sep 9, 2025 | 4.40 | 4.42 | 4.29 | 4.38 | 4.38 | -0.45% | 1,076,827 |
| Sep 8, 2025 | 4.42 | 4.42 | 4.11 | 4.40 | 4.40 | 9.45% | 345,811 |
| Sep 5, 2025 | 3.75 | 4.10 | 3.75 | 4.02 | 4.02 | 7.77% | 737,839 |
| Sep 4, 2025 | 3.69 | 3.80 | 3.69 | 3.73 | 3.73 | 1.08% | 881,488 |
| Sep 3, 2025 | 3.69 | 3.75 | 3.60 | 3.69 | 3.69 | - | 929,186 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | -1.60% | 543,899 |
| Sep 1, 2025 | 3.76 | 3.80 | 3.69 | 3.75 | 3.75 | 0.27% | 341,030 |
| Aug 29, 2025 | 3.75 | 3.84 | 3.68 | 3.74 | 3.74 | -2.60% | 889,310 |
| Aug 28, 2025 | 4.00 | 4.00 | 3.65 | 3.84 | 3.84 | -4.00% | 2,159,103 |
| Aug 27, 2025 | 3.90 | 4.45 | 1.56 | 4.00 | 4.00 | -19.84% | 1,290,193 |
| Aug 26, 2025 | 4.99 | 5.00 | 4.80 | 4.99 | 4.99 | 4.83% | 558,080 |
| Aug 25, 2025 | 4.70 | 5.00 | 4.66 | 4.76 | 4.76 | 1.49% | 812,461 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.68 | 4.69 | 4.69 | - | 444,498 |
| Aug 21, 2025 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | -0.21% | 725,848 |
| Aug 20, 2025 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 910,387 |
| Aug 19, 2025 | 4.70 | 4.72 | 4.69 | 4.70 | 4.70 | -0.21% | 513,902 |
| Aug 18, 2025 | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | 0.21% | 913,442 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.67 | 4.70 | 4.70 | -0.42% | 710,373 |
| Aug 14, 2025 | 4.84 | 4.84 | 4.68 | 4.72 | 4.72 | -0.84% | 1,253,382 |
| Aug 13, 2025 | 4.80 | 4.80 | 4.65 | 4.76 | 4.76 | -0.42% | 321,704 |
| Aug 12, 2025 | 4.85 | 4.85 | 4.70 | 4.78 | 4.78 | -2.05% | 510,499 |
| Aug 11, 2025 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | -0.41% | 259,058 |
| Aug 8, 2025 | 4.96 | 4.98 | 4.84 | 4.90 | 4.90 | -0.20% | 73,547 |
| Aug 7, 2025 | 4.99 | 4.99 | 4.88 | 4.91 | 4.91 | 0.20% | 135,300 |
| Aug 6, 2025 | 5.00 | 5.04 | 4.80 | 4.90 | 4.90 | -1.80% | 288,700 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.90 | 4.99 | 4.99 | -0.20% | 274,000 |
| Aug 4, 2025 | 5.02 | 5.06 | 4.99 | 5.00 | 5.00 | -0.40% | 268,000 |
| Aug 1, 2025 | 5.02 | 5.06 | 5.00 | 5.02 | 5.02 | - | 265,800 |
| Jul 31, 2025 | 5.10 | 5.10 | 4.90 | 5.02 | 5.02 | -1.57% | 566,200 |
| Jul 30, 2025 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -0.78% | 222,600 |
| Jul 29, 2025 | 5.12 | 5.20 | 5.10 | 5.14 | 5.14 | -1.53% | 149,700 |
| Jul 28, 2025 | 5.20 | 5.30 | 5.12 | 5.22 | 5.22 | 0.38% | 30,400 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.12 | 5.20 | 5.20 | 0.39% | 229,900 |
| Jul 24, 2025 | 5.20 | 5.26 | 5.10 | 5.18 | 5.18 | -0.38% | 225,200 |