Liberty Kenya Holdings Plc (NASE:LBTY)
Kenya · Delayed Price · Currency is KES 10.25
+0.15 (1.49%)
At close: Dec 4, 2025
Liberty Kenya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.35 | 10.40 | 10.00 | 10.25 | 10.25 | 1.49% | 4,686 |
| Dec 3, 2025 | 10.35 | 10.40 | 9.98 | 10.10 | 10.10 | -2.42% | 3,005 |
| Dec 2, 2025 | 10.40 | 10.40 | 10.10 | 10.35 | 10.35 | 0.49% | 1,475 |
| Dec 1, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 0.49% | 3,508 |
| Nov 28, 2025 | 10.20 | 10.30 | 10.10 | 10.25 | 10.25 | 0.49% | 4,400 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 11,440 |
| Nov 26, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -0.48% | 3,423 |
| Nov 25, 2025 | 10.35 | 10.40 | 10.30 | 10.35 | 10.35 | -0.48% | 4,702 |
| Nov 24, 2025 | 10.30 | 10.45 | 10.00 | 10.40 | 10.40 | 0.48% | 10,880 |
| Nov 21, 2025 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | -0.48% | 84,491 |
| Nov 20, 2025 | 10.35 | 10.45 | 10.35 | 10.40 | 10.40 | - | 4,904 |
| Nov 19, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 0.48% | 14,520 |
| Nov 18, 2025 | 10.35 | 10.45 | 10.30 | 10.35 | 10.35 | -0.48% | 5,109 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.35 | 10.40 | 10.40 | -0.48% | 34,140 |
| Nov 14, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | 0.48% | 3,154 |
| Nov 13, 2025 | 10.40 | 10.45 | 10.35 | 10.40 | 10.40 | -0.48% | 6,228 |
| Nov 12, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | - | 3,329 |
| Nov 11, 2025 | 10.45 | 10.45 | 10.35 | 10.45 | 10.45 | - | 16,530 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | - | 24,519 |
| Nov 7, 2025 | 10.30 | 10.50 | 10.30 | 10.45 | 10.45 | - | 40,604 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.30 | 10.45 | 10.45 | 0.48% | 64,271 |
| Nov 5, 2025 | 10.35 | 10.50 | 10.35 | 10.40 | 10.40 | 0.48% | 57,537 |
| Nov 4, 2025 | 10.25 | 10.50 | 10.25 | 10.35 | 10.35 | - | 7,655 |
| Nov 3, 2025 | 10.75 | 10.85 | 10.05 | 10.35 | 10.35 | -3.72% | 12,252 |
| Oct 31, 2025 | 10.85 | 10.85 | 10.50 | 10.75 | 10.75 | -0.92% | 4,976 |
| Oct 30, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3.33% | 6,013 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -3.23% | 1,004,815 |
| Oct 28, 2025 | 10.90 | 10.90 | 10.70 | 10.85 | 10.85 | 1.88% | 10,548 |
| Oct 27, 2025 | 10.05 | 10.85 | 10.00 | 10.65 | 10.65 | - | 3,035 |
| Oct 24, 2025 | 10.90 | 10.90 | 10.00 | 10.65 | 10.65 | -2.29% | 17,811 |
| Oct 23, 2025 | 11.00 | 11.00 | 9.86 | 10.90 | 10.90 | -0.46% | 275,467 |
| Oct 22, 2025 | 10.90 | 10.95 | 10.80 | 10.95 | 10.95 | 0.46% | 2,214 |
| Oct 21, 2025 | 10.75 | 10.95 | 9.72 | 10.90 | 10.90 | 0.93% | 62,239 |
| Oct 16, 2025 | 10.95 | 11.00 | 10.00 | 10.80 | 10.80 | -1.37% | 5,702 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 2,361 |
| Oct 14, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | 0.92% | 121,343 |
| Oct 13, 2025 | 10.85 | 11.00 | 10.75 | 10.90 | 10.90 | 0.46% | 93,735 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.75 | 10.85 | 10.85 | 1.88% | 7,548 |
| Oct 8, 2025 | 10.75 | 10.75 | 10.20 | 10.65 | 10.65 | -0.93% | 2,796 |
| Oct 7, 2025 | 10.85 | 10.85 | 10.20 | 10.75 | 10.75 | -0.92% | 4,850 |
| Oct 6, 2025 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -0.46% | 5,501 |
| Oct 3, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.46% | 5,430 |
| Oct 2, 2025 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 4,880 |
| Oct 1, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 0.46% | 12,825 |
| Sep 30, 2025 | 10.70 | 11.00 | 10.70 | 10.95 | 10.95 | - | 11,005 |
| Sep 29, 2025 | 11.25 | 11.25 | 10.40 | 10.95 | 10.95 | 0.92% | 3,717 |
| 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 |