Liberty Kenya Holdings Plc (NASE:LBTY)
Kenya · Delayed Price · Currency is KES 11.05
0.00 (0.00%)
At close: Aug 22, 2025
Liberty Kenya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 10.85 | 10.90 | 10.85 | 10.85 | 10.85 | 0.46% | 9,500 |
| Jul 17, 2025 | 10.50 | 10.85 | 10.50 | 10.80 | 10.80 | 0.93% | 3,400 |
| Jul 16, 2025 | 10.50 | 10.85 | 10.50 | 10.70 | 10.70 | -1.38% | 4,700 |
| Jul 15, 2025 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | 0.46% | 11,700 |
| Jul 14, 2025 | 10.70 | 10.90 | 10.05 | 10.80 | 10.80 | -0.92% | 16,300 |
| Jul 11, 2025 | 11.20 | 11.20 | 10.70 | 10.90 | 10.90 | 0.46% | 4,900 |
| Jul 10, 2025 | 10.80 | 10.90 | 10.80 | 10.85 | 10.85 | -0.46% | 13,600 |
| Jul 9, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 2.35% | 18,800 |
| Jul 8, 2025 | 10.90 | 10.90 | 10.20 | 10.65 | 10.65 | -0.47% | 8,100 |
| Jul 7, 2025 | 10.20 | 10.90 | 10.20 | 10.70 | 10.70 | 7.86% | 4,700 |
| Jul 4, 2025 | 10.00 | 10.55 | 9.56 | 9.92 | 9.92 | 3.12% | 9,900 |
| Jul 3, 2025 | 9.50 | 10.95 | 9.50 | 9.62 | 9.62 | -4.28% | 59,700 |
| Jul 2, 2025 | 10.00 | 10.55 | 9.64 | 10.05 | 10.05 | -4.29% | 3,600 |
| Jul 1, 2025 | 10.10 | 10.90 | 10.00 | 10.50 | 10.50 | 1.45% | 3,500 |
| Jun 30, 2025 | 10.30 | 11.00 | 10.30 | 10.35 | 10.35 | 1.47% | 14,600 |
| Jun 27, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 6,300 |
| Jun 26, 2025 | 10.35 | 10.90 | 10.30 | 10.40 | 10.40 | 1.96% | 15,800 |
| Jun 25, 2025 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | 0.99% | 3,200 |
| Jun 24, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 2,500 |
| Jun 23, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.49% | 600 |
| Jun 20, 2025 | 9.50 | 10.35 | 9.50 | 10.25 | 10.25 | 7.67% | 11,200 |
| Jun 19, 2025 | 10.35 | 10.35 | 9.50 | 9.52 | 9.52 | -8.46% | 353,000 |
| Jun 18, 2025 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 9.47% | 3,800 |
| Jun 17, 2025 | 9.50 | 10.55 | 9.30 | 9.50 | 9.50 | -6.40% | 10,599,300 |
| Jun 16, 2025 | 11.40 | 11.40 | 9.50 | 10.15 | 10.15 | -3.79% | 78,100 |