Kenya Airways Plc (NASE:KQ)
Kenya · Delayed Price · Currency is KES 3.610
+0.200 (5.87%)
At close: Dec 4, 2025
Kenya Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.60 | 3.70 | 3.60 | 3.61 | 3.61 | 5.87% | 260,870 |
| Dec 3, 2025 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | -3.12% | 78,614 |
| Dec 2, 2025 | 3.50 | 3.70 | 3.45 | 3.52 | 3.52 | - | 86,267 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.40 | 3.52 | 3.52 | -2.76% | 234,048 |
| Nov 28, 2025 | 3.70 | 3.90 | 3.50 | 3.62 | 3.62 | -2.16% | 264,167 |
| Nov 27, 2025 | 3.70 | 3.86 | 3.20 | 3.70 | 3.70 | 4.23% | 151,228 |
| Nov 26, 2025 | 3.70 | 3.79 | 3.50 | 3.55 | 3.55 | 1.72% | 101,557 |
| Nov 25, 2025 | 3.50 | 3.70 | 3.20 | 3.49 | 3.49 | 1.16% | 105,652 |
| Nov 24, 2025 | 3.76 | 3.80 | 3.30 | 3.45 | 3.45 | -5.74% | 280,215 |
| Nov 21, 2025 | 3.70 | 3.75 | 3.50 | 3.66 | 3.66 | -0.81% | 385,013 |
| Nov 20, 2025 | 3.50 | 3.76 | 3.50 | 3.69 | 3.69 | 0.27% | 215,542 |
| Nov 19, 2025 | 3.78 | 3.78 | 3.60 | 3.68 | 3.68 | -2.13% | 290,098 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.76 | -1.05% | 123,583 |
| Nov 17, 2025 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | - | 207,157 |
| Nov 14, 2025 | 3.83 | 3.83 | 3.76 | 3.80 | 3.80 | -0.52% | 576,024 |
| Nov 13, 2025 | 3.83 | 3.83 | 3.79 | 3.82 | 3.82 | 0.53% | 144,491 |
| Nov 12, 2025 | 3.80 | 3.84 | 3.75 | 3.80 | 3.80 | - | 102,521 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | - | 83,131 |
| Nov 10, 2025 | 3.78 | 3.84 | 3.77 | 3.80 | 3.80 | 0.80% | 705,695 |
| Nov 7, 2025 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | -1.31% | 356,873 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.76 | 3.82 | 3.82 | -0.26% | 225,820 |
| Nov 5, 2025 | 3.89 | 3.90 | 3.76 | 3.83 | 3.83 | - | 342,854 |
| Nov 4, 2025 | 3.85 | 3.85 | 3.75 | 3.83 | 3.83 | 2.13% | 324,246 |
| Nov 3, 2025 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | 0.27% | 211,045 |
| Oct 31, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.53% | 111,254 |
| Oct 30, 2025 | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | - | 115,833 |
| Oct 29, 2025 | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | - | 255,148 |
| Oct 28, 2025 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -0.27% | 200,320 |
| Oct 27, 2025 | 3.70 | 3.83 | 3.70 | 3.77 | 3.77 | 1.07% | 83,208 |
| Oct 24, 2025 | 3.81 | 3.81 | 3.72 | 3.73 | 3.73 | -2.10% | 274,508 |
| Oct 23, 2025 | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | -1.04% | 128,572 |
| Oct 22, 2025 | 3.86 | 3.86 | 3.83 | 3.85 | 3.85 | - | 124,493 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.82 | 3.85 | 3.85 | - | 160,514 |
| Oct 16, 2025 | 3.97 | 3.97 | 3.80 | 3.85 | 3.85 | 1.85% | 358,630 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.72 | 3.78 | 3.78 | -2.83% | 184,238 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.80 | 3.89 | 3.89 | -1.02% | 786,712 |
| Oct 13, 2025 | 3.88 | 4.00 | 3.88 | 3.93 | 3.93 | 1.55% | 38,095 |
| Oct 9, 2025 | 3.90 | 3.95 | 3.80 | 3.87 | 3.87 | 0.26% | 577,042 |
| Oct 8, 2025 | 3.86 | 4.00 | 3.82 | 3.86 | 3.86 | - | 261,382 |
| Oct 7, 2025 | 3.85 | 3.89 | 3.82 | 3.86 | 3.86 | -0.77% | 232,867 |
| Oct 6, 2025 | 3.91 | 4.10 | 3.85 | 3.89 | 3.89 | -0.51% | 186,841 |
| Oct 3, 2025 | 3.94 | 3.94 | 3.85 | 3.91 | 3.91 | -0.76% | 173,781 |
| Oct 2, 2025 | 3.97 | 4.20 | 3.90 | 3.94 | 3.94 | - | 718,280 |
| Oct 1, 2025 | 3.94 | 3.97 | 3.90 | 3.94 | 3.94 | 0.77% | 371,958 |
| 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 |