Kenya Airways Plc (NASE:KQ)
Kenya · Delayed Price · Currency is KES 5.50
+0.04 (0.73%)
At close: Aug 7, 2026
Kenya Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.60 | 5.66 | 5.40 | 5.50 | 5.50 | 0.73% | 822,024 |
| Aug 6, 2026 | 5.40 | 5.70 | 5.38 | 5.46 | 5.46 | -0.73% | 1,019,798 |
| Aug 5, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | 0.73% | 616,939 |
| Aug 4, 2026 | 5.40 | 5.60 | 5.40 | 5.46 | 5.46 | -1.44% | 1,167,744 |
| Aug 3, 2026 | 5.74 | 5.78 | 5.50 | 5.54 | 5.54 | -0.36% | 510,655 |
| Jul 31, 2026 | 5.68 | 5.94 | 5.44 | 5.56 | 5.56 | 0.72% | 826,765 |
| Jul 30, 2026 | 5.52 | 5.70 | 5.40 | 5.52 | 5.52 | -1.08% | 728,767 |
| Jul 29, 2026 | 5.56 | 5.70 | 5.50 | 5.58 | 5.58 | 0.36% | 784,903 |
| Jul 28, 2026 | 5.80 | 5.80 | 5.46 | 5.56 | 5.56 | -1.07% | 696,653 |
| Jul 27, 2026 | 5.96 | 6.00 | 5.50 | 5.62 | 5.62 | -4.42% | 814,383 |
| Jul 24, 2026 | 5.52 | 6.00 | 5.50 | 5.88 | 5.88 | 4.26% | 409,000 |
| Jul 23, 2026 | 5.96 | 5.96 | 5.48 | 5.64 | 5.64 | 1.81% | 385,753 |
| Jul 22, 2026 | 5.56 | 5.80 | 5.48 | 5.54 | 5.54 | -0.36% | 423,801 |
| Jul 21, 2026 | 5.76 | 5.78 | 5.48 | 5.56 | 5.56 | -2.46% | 970,933 |
| Jul 20, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | - | 379,550 |
| Jul 17, 2026 | 5.66 | 5.80 | 5.66 | 5.70 | 5.70 | - | 184,702 |
| Jul 16, 2026 | 5.68 | 5.72 | 5.66 | 5.70 | 5.70 | 0.35% | 156,732 |
| Jul 15, 2026 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | 0.35% | 304,104 |
| Jul 14, 2026 | 5.70 | 5.86 | 5.52 | 5.66 | 5.66 | -0.35% | 545,664 |
| Jul 13, 2026 | 5.76 | 5.98 | 5.60 | 5.68 | 5.68 | -1.39% | 389,366 |
| Jul 10, 2026 | 5.78 | 6.00 | 5.68 | 5.76 | 5.76 | -1.37% | 370,970 |
| Jul 9, 2026 | 5.98 | 6.08 | 5.68 | 5.84 | 5.84 | -1.35% | 486,395 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.84 | 5.92 | 5.92 | 0.34% | 215,482 |
| Jul 7, 2026 | 5.92 | 6.00 | 5.88 | 5.90 | 5.90 | -0.34% | 280,796 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.88 | 5.92 | 5.92 | -1.00% | 341,658 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | - | 729,940 |
| Jul 2, 2026 | 5.96 | 6.00 | 5.90 | 5.98 | 5.98 | 1.36% | 464,468 |
| Jul 1, 2026 | 5.90 | 5.98 | 5.76 | 5.90 | 5.90 | 0.68% | 192,543 |
| Jun 30, 2026 | 5.98 | 5.98 | 5.78 | 5.86 | 5.86 | -0.34% | 133,761 |
| Jun 29, 2026 | 5.58 | 6.10 | 5.58 | 5.88 | 5.88 | 5.76% | 354,273 |
| Jun 26, 2026 | 5.60 | 5.80 | 5.50 | 5.56 | 5.56 | 0.72% | 283,345 |
| Jun 25, 2026 | 5.46 | 5.70 | 5.36 | 5.52 | 5.52 | 1.10% | 525,446 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.38 | 5.46 | 5.46 | -2.15% | 191,376 |
| Jun 23, 2026 | 5.50 | 5.60 | 5.50 | 5.58 | 5.58 | 0.36% | 683,177 |
| Jun 22, 2026 | 5.72 | 5.74 | 5.50 | 5.56 | 5.56 | -0.71% | 207,890 |
| Jun 19, 2026 | 5.70 | 5.80 | 5.58 | 5.60 | 5.60 | -1.41% | 1,003,475 |
| Jun 18, 2026 | 5.82 | 5.82 | 5.58 | 5.68 | 5.68 | -1.05% | 327,906 |
| Jun 17, 2026 | 5.90 | 5.90 | 5.60 | 5.74 | 5.74 | -1.37% | 93,243 |
| Jun 16, 2026 | 5.88 | 5.90 | 5.60 | 5.82 | 5.82 | - | 132,921 |
| Jun 15, 2026 | 5.90 | 5.94 | 5.74 | 5.82 | 5.82 | -1.36% | 260,539 |
| Jun 12, 2026 | 5.86 | 5.98 | 5.74 | 5.90 | 5.90 | -0.67% | 201,754 |
| Jun 11, 2026 | 5.96 | 6.00 | 5.82 | 5.94 | 5.94 | -0.34% | 318,767 |
| Jun 10, 2026 | 6.00 | 6.18 | 5.90 | 5.96 | 5.96 | -0.67% | 145,659 |
| Jun 9, 2026 | 5.82 | 6.20 | 5.80 | 6.00 | 6.00 | 4.53% | 417,341 |
| Jun 8, 2026 | 5.72 | 5.98 | 5.58 | 5.74 | 5.74 | 1.77% | 250,361 |
| Jun 5, 2026 | 5.66 | 5.70 | 5.58 | 5.64 | 5.64 | -0.35% | 233,004 |
| Jun 4, 2026 | 5.72 | 5.74 | 5.60 | 5.66 | 5.66 | -1.05% | 418,875 |
| Jun 3, 2026 | 5.76 | 5.76 | 5.70 | 5.72 | 5.72 | -0.69% | 179,027 |
| Jun 2, 2026 | 5.72 | 5.92 | 5.72 | 5.76 | 5.76 | -0.35% | 199,089 |
| May 29, 2026 | 5.70 | 5.90 | 5.60 | 5.78 | 5.78 | -2.03% | 133,962 |