Express Kenya PLC (NASE:XPRS)
Kenya · Delayed Price · Currency is KES 7.96
+0.32 (4.19%)
At close: Feb 18, 2026
Express Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7.98 | 8.20 | 7.54 | 7.96 | 7.96 | 4.19% | 26,011 |
| Feb 17, 2026 | 7.84 | 8.00 | 7.54 | 7.64 | 7.64 | -2.55% | 23,190 |
| Feb 16, 2026 | 8.20 | 8.42 | 7.56 | 7.84 | 7.84 | -6.22% | 95,140 |
| Feb 13, 2026 | 8.40 | 8.42 | 7.06 | 8.36 | 8.36 | 6.63% | 39,027 |
| Feb 12, 2026 | 7.70 | 8.44 | 7.02 | 7.84 | 7.84 | 2.08% | 80,386 |
| Feb 11, 2026 | 7.50 | 8.00 | 7.00 | 7.68 | 7.68 | 4.07% | 5,400 |
| Feb 10, 2026 | 7.38 | 7.40 | 7.34 | 7.38 | 7.38 | 0.54% | 31,532 |
| Feb 9, 2026 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | -0.54% | 2,509 |
| Feb 6, 2026 | 7.40 | 7.40 | 7.30 | 7.38 | 7.38 | 6.65% | 2,830 |
| Feb 5, 2026 | 7.36 | 7.40 | 6.64 | 6.92 | 6.92 | -5.98% | 7,341 |
| Feb 4, 2026 | 7.40 | 7.40 | 7.10 | 7.36 | 7.36 | 5.14% | 922 |
| Feb 3, 2026 | 6.88 | 7.40 | 6.88 | 7.00 | 7.00 | -0.57% | 13,871 |
| Feb 2, 2026 | 7.40 | 7.40 | 7.00 | 7.04 | 7.04 | -0.85% | 7,601 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | 0.57% | 7,395 |
| Jan 29, 2026 | 7.34 | 7.34 | 7.00 | 7.06 | 7.06 | -4.08% | 15,201 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | 3.95% | 15,748 |
| Jan 27, 2026 | 7.40 | 7.40 | 7.02 | 7.08 | 7.08 | -2.75% | 1,260 |
| Jan 26, 2026 | 7.44 | 7.44 | 7.20 | 7.28 | 7.28 | -0.55% | 4,206 |
| Jan 23, 2026 | 7.40 | 7.40 | 7.26 | 7.32 | 7.32 | -0.81% | 3,971 |
| Jan 22, 2026 | 7.44 | 7.44 | 7.30 | 7.38 | 7.38 | -0.81% | 322 |
| Jan 21, 2026 | 7.44 | 7.44 | 7.40 | 7.44 | 7.44 | 1.92% | 195 |
| Jan 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 250 |
| Jan 19, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 106 |
| Jan 16, 2026 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | -0.27% | 8,678 |
| Jan 15, 2026 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | - | 2,380 |
| Jan 14, 2026 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | -0.80% | 5,818 |
| Jan 13, 2026 | 7.48 | 7.50 | 7.46 | 7.48 | 7.48 | 1.91% | 1,442 |
| Jan 12, 2026 | 7.20 | 7.50 | 7.20 | 7.34 | 7.34 | 0.27% | 1,988 |
| Jan 9, 2026 | 7.50 | 7.50 | 7.20 | 7.32 | 7.32 | 0.27% | 1,979 |
| Jan 8, 2026 | 7.24 | 7.50 | 7.20 | 7.30 | 7.30 | 3.99% | 29,249 |
| Jan 7, 2026 | 7.38 | 7.38 | 7.00 | 7.02 | 7.02 | 0.29% | 1,272 |
| Jan 6, 2026 | 7.38 | 7.38 | 7.00 | 7.00 | 7.00 | -3.31% | 11,675 |
| Jan 5, 2026 | 7.00 | 7.38 | 7.00 | 7.24 | 7.24 | -3.47% | 834 |
| Jan 2, 2026 | 7.50 | 7.60 | 7.28 | 7.50 | 7.50 | 1.35% | 393 |
| Dec 31, 2025 | 7.68 | 7.68 | 6.92 | 7.40 | 7.40 | -3.65% | 367 |
| Dec 30, 2025 | 7.28 | 7.70 | 6.72 | 7.68 | 7.68 | 5.49% | 660 |
| Dec 29, 2025 | 6.90 | 7.38 | 6.72 | 7.28 | 7.28 | 8.33% | 1,666 |
| Dec 24, 2025 | 7.30 | 7.30 | 6.70 | 6.72 | 6.72 | -1.47% | 2,102 |
| Dec 23, 2025 | 6.76 | 7.24 | 6.76 | 6.82 | 6.82 | 1.19% | 2,611 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.70 | 6.74 | 6.74 | 0.60% | 3,959 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | 1.52% | 10,500 |
| Dec 18, 2025 | 7.20 | 7.20 | 6.50 | 6.60 | 6.60 | -2.08% | 530 |
| Dec 17, 2025 | 6.90 | 6.90 | 6.34 | 6.74 | 6.74 | -2.32% | 14,247 |
| Dec 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,735 |
| Dec 15, 2025 | 7.20 | 7.20 | 6.84 | 6.90 | 6.90 | -1.99% | 14,744 |
| Dec 11, 2025 | 7.00 | 7.20 | 6.98 | 7.04 | 7.04 | 2.92% | 14,148 |
| Dec 10, 2025 | 6.84 | 7.00 | 6.50 | 6.84 | 6.84 | -0.87% | 1,250 |
| Dec 9, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | 0.88% | 9,898 |
| Dec 8, 2025 | 7.18 | 7.18 | 6.22 | 6.84 | 6.84 | -0.87% | 11,156 |
| Dec 5, 2025 | 7.20 | 7.20 | 6.50 | 6.90 | 6.90 | - | 22,088 |