Liberty Kenya Holdings Plc (NASE:LBTY)
Kenya · Delayed Price · Currency is KES 10.85
+0.35 (3.33%)
At close: Sep 26, 2025
Liberty Kenya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.50 | 11.00 | 10.30 | 10.85 | 10.85 | 3.33% | 13,199 |
| Sep 25, 2025 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -0.47% | 1,009,244 |
| Sep 24, 2025 | 10.95 | 10.95 | 10.50 | 10.55 | 10.55 | 0.48% | 15,682 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.35 | 10.50 | 10.50 | 2.44% | 1,608 |
| Sep 22, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | - | 9,356 |
| Sep 19, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | 0.49% | 17,651 |
| Sep 18, 2025 | 10.50 | 11.00 | 10.10 | 10.20 | 10.20 | -2.86% | 316,336 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 16,898 |
| Sep 16, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | 4,515 |
| Sep 15, 2025 | 11.05 | 11.45 | 10.90 | 11.00 | 11.00 | - | 12,915 |
| Sep 12, 2025 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | -0.45% | 34,667 |
| Sep 11, 2025 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 7,606 |
| Sep 10, 2025 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -0.89% | 20,070 |
| Sep 9, 2025 | 11.45 | 11.50 | 11.00 | 11.20 | 11.20 | -1.75% | 14,296 |
| Sep 8, 2025 | 11.05 | 11.85 | 11.00 | 11.40 | 11.40 | 3.64% | 70,944 |
| Sep 5, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | 0.46% | 62,429 |
| Sep 4, 2025 | 10.95 | 11.05 | 10.80 | 10.95 | 10.95 | 1.39% | 10,695 |
| Sep 3, 2025 | 10.95 | 10.95 | 10.60 | 10.80 | 10.80 | 0.93% | 13,355 |
| Sep 2, 2025 | 10.95 | 11.00 | 10.50 | 10.70 | 10.70 | -2.28% | 11,420 |
| Sep 1, 2025 | 10.90 | 11.00 | 10.40 | 10.95 | 10.95 | 0.46% | 16,056 |
| Aug 29, 2025 | 10.95 | 10.95 | 10.60 | 10.90 | 10.90 | 4.81% | 13,658 |
| Aug 28, 2025 | 11.10 | 11.10 | 10.30 | 10.40 | 10.40 | -5.02% | 22,864 |
| Aug 27, 2025 | 12.10 | 12.10 | 10.45 | 10.95 | 10.95 | -0.90% | 25,221 |
| Aug 26, 2025 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 43,453 |
| Aug 25, 2025 | 11.00 | 11.45 | 11.00 | 11.10 | 11.10 | 0.45% | 39,423 |
| Aug 22, 2025 | 11.30 | 11.40 | 11.00 | 11.05 | 11.05 | - | 10,245 |
| Aug 21, 2025 | 11.00 | 11.10 | 10.80 | 11.05 | 11.05 | 5.24% | 51,305 |
| Aug 20, 2025 | 10.45 | 11.00 | 10.35 | 10.50 | 10.50 | -4.55% | 40,779 |
| Aug 19, 2025 | 11.35 | 11.50 | 10.50 | 11.00 | 11.00 | -3.93% | 33,542 |
| Aug 18, 2025 | 11.50 | 11.50 | 11.10 | 11.45 | 11.45 | 0.88% | 6,299 |
| Aug 15, 2025 | 11.50 | 11.50 | 11.10 | 11.35 | 11.35 | -1.30% | 12,705 |
| Aug 14, 2025 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | 1.32% | 49,153 |
| Aug 13, 2025 | 11.50 | 11.80 | 11.10 | 11.35 | 11.35 | 1.79% | 10,730 |
| Aug 12, 2025 | 10.90 | 11.50 | 10.90 | 11.15 | 11.15 | 2.29% | 2,494 |
| Aug 11, 2025 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 9.00% | 8,247 |
| Aug 8, 2025 | 10.35 | 10.60 | 10.00 | 10.00 | 10.00 | -5.66% | 124,843 |
| Aug 7, 2025 | 10.35 | 10.90 | 10.35 | 10.60 | 10.60 | 2.42% | 2,800 |
| Aug 6, 2025 | 11.20 | 11.20 | 10.00 | 10.35 | 10.35 | -2.82% | 22,400 |
| Aug 5, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -1.84% | 19,500 |
| Aug 4, 2025 | 10.90 | 11.00 | 10.80 | 10.85 | 10.85 | 1.40% | 5,500 |
| Aug 1, 2025 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | -1.83% | 13,200 |
| Jul 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2,600 |
| Jul 30, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -0.46% | 8,500 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.55 | 10.95 | 10.95 | 0.46% | 1,300 |
| Jul 28, 2025 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | -0.91% | 4,900 |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5,000 |
| Jul 24, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 11,200 |
| Jul 23, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 5.77% | 143,900 |
| Jul 22, 2025 | 10.00 | 10.90 | 10.00 | 10.40 | 10.40 | -2.35% | 4,400 |
| Jul 21, 2025 | 10.80 | 10.90 | 10.50 | 10.65 | 10.65 | -1.84% | 4,700 |