Kenya Airways Plc (NASE:KQ)
Kenya · Delayed Price · Currency is KES 5.60
-0.02 (-0.36%)
At close: Feb 27, 2026
Kenya Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.74 | 5.76 | 5.48 | 5.60 | 5.60 | -0.36% | 6,898,057 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.60 | 5.62 | 5.62 | -1.75% | 4,895,223 |
| Feb 25, 2026 | 5.60 | 5.90 | 5.58 | 5.72 | 5.72 | 2.88% | 403,663 |
| Feb 24, 2026 | 5.66 | 6.00 | 5.50 | 5.56 | 5.56 | 0.72% | 32,071,165 |
| Feb 23, 2026 | 5.40 | 5.66 | 5.26 | 5.52 | 5.52 | 6.98% | 37,940,179 |
| Feb 20, 2026 | 5.30 | 5.48 | 5.00 | 5.16 | 5.16 | -1.90% | 391,934 |
| Feb 19, 2026 | 5.38 | 5.50 | 5.00 | 5.26 | 5.26 | -2.23% | 857,577 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.04 | 5.38 | 5.38 | -1.10% | 324,165 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.18 | 5.44 | 5.44 | -0.37% | 1,023,677 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.10 | 5.46 | 5.46 | -0.36% | 910,348 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.28 | 5.48 | 5.48 | -0.36% | 4,527,880 |
| Feb 12, 2026 | 5.20 | 5.52 | 5.20 | 5.50 | 5.50 | 7.84% | 17,021,850 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | 1.19% | 478,376 |
| Feb 10, 2026 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | 0.40% | 381,275 |
| Feb 9, 2026 | 5.10 | 5.10 | 4.90 | 5.02 | 5.02 | - | 291,580 |
| Feb 6, 2026 | 5.02 | 5.10 | 4.90 | 5.02 | 5.02 | -1.18% | 248,604 |
| Feb 5, 2026 | 5.08 | 5.40 | 4.80 | 5.08 | 5.08 | 1.20% | 438,670 |
| Feb 4, 2026 | 5.00 | 5.16 | 4.90 | 5.02 | 5.02 | -0.40% | 523,364 |
| Feb 3, 2026 | 4.83 | 5.16 | 4.70 | 5.04 | 5.04 | 2.65% | 474,849 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.40 | 4.91 | 4.91 | 1.66% | 652,089 |
| Jan 30, 2026 | 4.67 | 5.18 | 4.67 | 4.83 | 4.83 | -6.76% | 640,753 |
| Jan 29, 2026 | 5.18 | 5.46 | 5.18 | 5.18 | 5.18 | -9.76% | 937,692 |
| Jan 28, 2026 | 5.52 | 6.02 | 5.32 | 5.74 | 5.74 | 4.36% | 2,099,697 |
| Jan 27, 2026 | 5.06 | 5.52 | 5.06 | 5.50 | 5.50 | 9.56% | 2,159,417 |
| Jan 26, 2026 | 5.00 | 5.06 | 4.65 | 5.02 | 5.02 | 9.13% | 948,095 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.19 | 4.60 | 4.60 | 0.88% | 1,001,759 |
| Jan 22, 2026 | 4.22 | 4.57 | 4.20 | 4.56 | 4.56 | 9.62% | 296,964 |
| Jan 21, 2026 | 3.85 | 4.24 | 3.85 | 4.16 | 4.16 | 7.77% | 391,529 |
| Jan 20, 2026 | 3.57 | 3.89 | 3.57 | 3.86 | 3.86 | 9.04% | 387,189 |
| Jan 19, 2026 | 3.45 | 3.58 | 3.40 | 3.54 | 3.54 | 8.59% | 244,220 |
| Jan 16, 2026 | 3.28 | 3.45 | 3.23 | 3.26 | 3.26 | 0.62% | 290,250 |
| Jan 15, 2026 | 3.34 | 3.34 | 3.21 | 3.24 | 3.24 | -0.92% | 360,710 |
| Jan 14, 2026 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.61% | 505,605 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.20 | 3.29 | 3.29 | -2.95% | 369,534 |
| Jan 12, 2026 | 3.40 | 3.44 | 3.35 | 3.39 | 3.39 | -0.88% | 234,052 |
| Jan 9, 2026 | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | -0.87% | 159,110 |
| Jan 8, 2026 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | -0.86% | 470,759 |
| Jan 7, 2026 | 3.56 | 3.56 | 3.36 | 3.48 | 3.48 | -0.29% | 411,520 |
| Jan 6, 2026 | 3.57 | 3.60 | 3.40 | 3.49 | 3.49 | -1.41% | 520,139 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.45 | 3.54 | 3.54 | -1.12% | 84,231 |
| Jan 2, 2026 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | 1.42% | 53,789 |
| Dec 31, 2025 | 3.80 | 3.80 | 3.40 | 3.53 | 3.53 | -2.49% | 206,058 |
| Dec 30, 2025 | 3.50 | 3.80 | 3.40 | 3.62 | 3.62 | 3.13% | 279,615 |
| Dec 29, 2025 | 3.80 | 3.80 | 3.40 | 3.51 | 3.51 | 1.15% | 99,287 |
| Dec 24, 2025 | 3.70 | 3.70 | 3.40 | 3.47 | 3.47 | -1.14% | 470,305 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.45 | 3.51 | 3.51 | -0.57% | 69,056 |
| Dec 22, 2025 | 3.55 | 3.75 | 3.45 | 3.53 | 3.53 | 1.15% | 63,725 |
| Dec 19, 2025 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -1.13% | 536,942 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.42 | 3.53 | 3.53 | -0.56% | 248,904 |
| Dec 17, 2025 | 3.70 | 3.70 | 3.40 | 3.55 | 3.55 | -2.20% | 136,803 |