Kenya Airways Plc (NASE:KQ)
Kenya · Delayed Price · Currency is KES 5.50
-0.12 (-2.14%)
At close: Oct 28, 2026
Kenya Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.56 | 5.60 | 5.38 | 5.50 | 5.50 | -2.14% | 872,981 |
| Oct 27, 2026 | 5.60 | 5.80 | 5.52 | 5.62 | 5.62 | 0.36% | 182,736 |
| Oct 26, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -0.36% | 263,889 |
| Oct 23, 2026 | 5.68 | 5.94 | 5.50 | 5.62 | 5.62 | -1.06% | 963,509 |
| Oct 22, 2026 | 5.60 | 5.94 | 5.60 | 5.68 | 5.68 | -2.41% | 378,610 |
| Oct 21, 2026 | 5.96 | 5.96 | 5.62 | 5.82 | 5.82 | -1.02% | 233,028 |
| Oct 19, 2026 | 5.86 | 5.96 | 5.70 | 5.88 | 5.88 | -1.01% | 491,537 |
| Oct 16, 2026 | 5.98 | 6.06 | 5.76 | 5.94 | 5.94 | -1.00% | 879,948 |
| Oct 15, 2026 | 6.00 | 6.10 | 5.96 | 6.00 | 6.00 | 0.33% | 280,788 |
| Oct 14, 2026 | 6.00 | 6.10 | 5.90 | 5.98 | 5.98 | -0.66% | 921,195 |
| Oct 13, 2026 | 6.16 | 6.16 | 5.90 | 6.02 | 6.02 | -2.90% | 1,324,674 |
| Oct 12, 2026 | 6.00 | 7.00 | 5.96 | 6.20 | 6.20 | 7.64% | 3,543,711 |
| Oct 9, 2026 | 5.96 | 5.96 | 5.70 | 5.76 | 5.76 | - | 209,664 |
| Oct 8, 2026 | 5.78 | 5.94 | 5.70 | 5.76 | 5.76 | -0.35% | 366,259 |
| Oct 7, 2026 | 5.90 | 5.98 | 5.68 | 5.78 | 5.78 | - | 395,898 |
| Oct 6, 2026 | 5.72 | 5.98 | 5.50 | 5.78 | 5.78 | 5.09% | 1,043,834 |
| Oct 5, 2026 | 5.70 | 5.72 | 5.40 | 5.50 | 5.50 | -3.85% | 19,520,089 |
| Oct 2, 2026 | 5.70 | 5.78 | 5.68 | 5.72 | 5.72 | -0.69% | 857,496 |
| Oct 1, 2026 | 5.78 | 5.88 | 5.68 | 5.76 | 5.76 | 0.70% | 506,303 |
| Sep 30, 2026 | 5.70 | 5.80 | 5.66 | 5.72 | 5.72 | 0.35% | 150,103 |
| Sep 29, 2026 | 5.96 | 5.96 | 5.68 | 5.70 | 5.70 | -0.35% | 106,697 |
| Sep 28, 2026 | 5.70 | 5.86 | 5.68 | 5.72 | 5.72 | 0.35% | 629,563 |
| Sep 25, 2026 | 5.80 | 5.88 | 5.66 | 5.70 | 5.70 | - | 1,898,351 |
| Sep 24, 2026 | 5.70 | 5.80 | 5.64 | 5.70 | 5.70 | - | 536,352 |
| Sep 23, 2026 | 5.70 | 5.88 | 5.66 | 5.70 | 5.70 | 0.35% | 814,448 |
| Sep 22, 2026 | 5.70 | 5.76 | 5.62 | 5.68 | 5.68 | - | 273,484 |
| Sep 21, 2026 | 5.68 | 5.70 | 5.64 | 5.68 | 5.68 | 1.07% | 125,338 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.60 | 5.62 | 5.62 | -1.40% | 324,896 |
| Sep 17, 2026 | 5.68 | 5.76 | 5.50 | 5.70 | 5.70 | 0.35% | 1,927,277 |
| Sep 16, 2026 | 5.64 | 5.76 | 5.60 | 5.68 | 5.68 | 0.71% | 1,091,912 |
| Sep 15, 2026 | 5.64 | 5.70 | 5.60 | 5.64 | 5.64 | -0.70% | 148,311 |
| Sep 14, 2026 | 5.70 | 5.78 | 5.60 | 5.68 | 5.68 | -0.35% | 253,467 |
| Sep 11, 2026 | 5.80 | 5.80 | 5.68 | 5.70 | 5.70 | -0.35% | 963,654 |
| Sep 10, 2026 | 5.74 | 5.80 | 5.68 | 5.72 | 5.72 | - | 610,733 |
| Sep 9, 2026 | 5.80 | 5.86 | 5.70 | 5.72 | 5.72 | -0.69% | 886,261 |
| Sep 8, 2026 | 5.70 | 5.80 | 5.68 | 5.76 | 5.76 | 1.05% | 326,348 |
| Sep 7, 2026 | 5.76 | 5.80 | 5.68 | 5.70 | 5.70 | -0.35% | 996,867 |
| Sep 4, 2026 | 5.70 | 5.80 | 5.70 | 5.72 | 5.72 | - | 812,055 |
| Sep 3, 2026 | 5.76 | 5.80 | 5.64 | 5.72 | 5.72 | -0.69% | 1,246,855 |
| Sep 2, 2026 | 5.88 | 5.88 | 5.64 | 5.76 | 5.76 | - | 856,336 |
| Sep 1, 2026 | 5.76 | 5.90 | 5.70 | 5.76 | 5.76 | 1.05% | 1,212,128 |
| Aug 31, 2026 | 5.72 | 5.90 | 5.64 | 5.70 | 5.70 | - | 1,247,397 |
| Aug 28, 2026 | 5.66 | 5.70 | 5.64 | 5.70 | 5.70 | 0.71% | 1,430,024 |
| Aug 27, 2026 | 5.66 | 5.72 | 5.60 | 5.66 | 5.66 | - | 2,508,420 |
| Aug 26, 2026 | 5.50 | 5.80 | 5.32 | 5.66 | 5.66 | 2.91% | 1,424,687 |
| Aug 25, 2026 | 5.62 | 5.70 | 5.30 | 5.50 | 5.50 | -2.14% | 476,942 |
| Aug 24, 2026 | 5.58 | 5.70 | 5.58 | 5.62 | 5.62 | -0.71% | 211,292 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | -0.35% | 1,013,055 |
| Aug 20, 2026 | 5.74 | 5.76 | 5.50 | 5.68 | 5.68 | -0.35% | 1,226,377 |
| Aug 19, 2026 | 5.80 | 5.80 | 5.62 | 5.70 | 5.70 | -1.38% | 662,143 |