Kenya Airways Plc (NASE:KQ)
Kenya
· Delayed Price · Currency is KES 3.680
+0.070 (1.94%)
At close: Dec 5, 2025
Kenya Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.60 | 3.75 | 3.55 | 3.68 | 3.68 | 1.94% | 87,605 |
| Dec 4, 2025 | 3.60 | 3.70 | 3.60 | 3.61 | 3.61 | 5.87% | 260,870 |
| Dec 3, 2025 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | -3.12% | 78,614 |
| Dec 2, 2025 | 3.50 | 3.70 | 3.45 | 3.52 | 3.52 | - | 86,267 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.40 | 3.52 | 3.52 | -2.76% | 234,048 |
| Nov 28, 2025 | 3.70 | 3.90 | 3.50 | 3.62 | 3.62 | -2.16% | 264,167 |
| Nov 27, 2025 | 3.70 | 3.86 | 3.20 | 3.70 | 3.70 | 4.23% | 151,228 |
| Nov 26, 2025 | 3.70 | 3.79 | 3.50 | 3.55 | 3.55 | 1.72% | 101,557 |
| Nov 25, 2025 | 3.50 | 3.70 | 3.20 | 3.49 | 3.49 | 1.16% | 105,652 |
| Nov 24, 2025 | 3.76 | 3.80 | 3.30 | 3.45 | 3.45 | -5.74% | 280,215 |
| Nov 21, 2025 | 3.70 | 3.75 | 3.50 | 3.66 | 3.66 | -0.81% | 385,013 |
| Nov 20, 2025 | 3.50 | 3.76 | 3.50 | 3.69 | 3.69 | 0.27% | 215,542 |
| Nov 19, 2025 | 3.78 | 3.78 | 3.60 | 3.68 | 3.68 | -2.13% | 290,098 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.76 | -1.05% | 123,583 |
| Nov 17, 2025 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | - | 207,157 |
| Nov 14, 2025 | 3.83 | 3.83 | 3.76 | 3.80 | 3.80 | -0.52% | 576,024 |
| Nov 13, 2025 | 3.83 | 3.83 | 3.79 | 3.82 | 3.82 | 0.53% | 144,491 |
| Nov 12, 2025 | 3.80 | 3.84 | 3.75 | 3.80 | 3.80 | - | 102,521 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | - | 83,131 |
| Nov 10, 2025 | 3.78 | 3.84 | 3.77 | 3.80 | 3.80 | 0.80% | 705,695 |
| Nov 7, 2025 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | -1.31% | 356,873 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.76 | 3.82 | 3.82 | -0.26% | 225,820 |
| Nov 5, 2025 | 3.89 | 3.90 | 3.76 | 3.83 | 3.83 | - | 342,854 |
| Nov 4, 2025 | 3.85 | 3.85 | 3.75 | 3.83 | 3.83 | 2.13% | 324,246 |
| Nov 3, 2025 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | 0.27% | 211,045 |
| Oct 31, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.53% | 111,254 |
| Oct 30, 2025 | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | - | 115,833 |
| Oct 29, 2025 | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | - | 255,148 |
| Oct 28, 2025 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -0.27% | 200,320 |
| Oct 27, 2025 | 3.70 | 3.83 | 3.70 | 3.77 | 3.77 | 1.07% | 83,208 |
| Oct 24, 2025 | 3.81 | 3.81 | 3.72 | 3.73 | 3.73 | -2.10% | 274,508 |
| Oct 23, 2025 | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | -1.04% | 128,572 |
| Oct 22, 2025 | 3.86 | 3.86 | 3.83 | 3.85 | 3.85 | - | 124,493 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.82 | 3.85 | 3.85 | - | 160,514 |
| Oct 16, 2025 | 3.97 | 3.97 | 3.80 | 3.85 | 3.85 | 1.85% | 358,630 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.72 | 3.78 | 3.78 | -2.83% | 184,238 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.80 | 3.89 | 3.89 | -1.02% | 786,712 |
| Oct 13, 2025 | 3.88 | 4.00 | 3.88 | 3.93 | 3.93 | 1.55% | 38,095 |
| Oct 9, 2025 | 3.90 | 3.95 | 3.80 | 3.87 | 3.87 | 0.26% | 577,042 |
| Oct 8, 2025 | 3.86 | 4.00 | 3.82 | 3.86 | 3.86 | - | 261,382 |
| Oct 7, 2025 | 3.85 | 3.89 | 3.82 | 3.86 | 3.86 | -0.77% | 232,867 |
| Oct 6, 2025 | 3.91 | 4.10 | 3.85 | 3.89 | 3.89 | -0.51% | 186,841 |
| Oct 3, 2025 | 3.94 | 3.94 | 3.85 | 3.91 | 3.91 | -0.76% | 173,781 |
| Oct 2, 2025 | 3.97 | 4.20 | 3.90 | 3.94 | 3.94 | - | 718,280 |
| Oct 1, 2025 | 3.94 | 3.97 | 3.90 | 3.94 | 3.94 | 0.77% | 371,958 |
| Sep 30, 2025 | 3.98 | 3.98 | 3.81 | 3.91 | 3.91 | -1.51% | 543,350 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | -0.50% | 195,093 |
| Sep 26, 2025 | 4.00 | 4.04 | 3.96 | 3.99 | 3.99 | -1.24% | 544,078 |
| Sep 25, 2025 | 4.20 | 4.20 | 3.99 | 4.04 | 4.04 | 0.75% | 523,889 |
| Sep 24, 2025 | 4.00 | 4.20 | 3.99 | 4.01 | 4.01 | - | 222,315 |
| Sep 23, 2025 | 4.28 | 4.28 | 4.00 | 4.01 | 4.01 | 0.25% | 424,490 |
| Sep 22, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 71,478 |
| Sep 19, 2025 | 4.00 | 4.36 | 3.98 | 4.06 | 4.06 | 1.75% | 212,991 |
| Sep 18, 2025 | 4.20 | 4.20 | 3.90 | 3.99 | 3.99 | -1.72% | 412,700 |
| Sep 17, 2025 | 4.23 | 4.25 | 3.95 | 4.06 | 4.06 | -4.02% | 357,552 |
| Sep 16, 2025 | 4.35 | 4.35 | 4.02 | 4.23 | 4.23 | -1.40% | 394,015 |
| Sep 15, 2025 | 4.37 | 4.37 | 4.15 | 4.29 | 4.29 | -1.15% | 160,679 |
| Sep 12, 2025 | 4.37 | 4.37 | 4.30 | 4.34 | 4.34 | -0.69% | 249,247 |
| Sep 11, 2025 | 4.37 | 4.37 | 4.29 | 4.37 | 4.37 | 0.23% | 169,502 |
| Sep 10, 2025 | 4.36 | 4.40 | 4.29 | 4.36 | 4.36 | -0.46% | 619,641 |
| Sep 9, 2025 | 4.40 | 4.42 | 4.29 | 4.38 | 4.38 | -0.45% | 1,076,827 |
| Sep 8, 2025 | 4.42 | 4.42 | 4.11 | 4.40 | 4.40 | 9.45% | 345,811 |
| Sep 5, 2025 | 3.75 | 4.10 | 3.75 | 4.02 | 4.02 | 7.77% | 737,839 |
| Sep 4, 2025 | 3.69 | 3.80 | 3.69 | 3.73 | 3.73 | 1.08% | 881,488 |
| Sep 3, 2025 | 3.69 | 3.75 | 3.60 | 3.69 | 3.69 | - | 929,186 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | -1.60% | 543,899 |
| Sep 1, 2025 | 3.76 | 3.80 | 3.69 | 3.75 | 3.75 | 0.27% | 341,030 |
| Aug 29, 2025 | 3.75 | 3.84 | 3.68 | 3.74 | 3.74 | -2.60% | 889,310 |
| Aug 28, 2025 | 4.00 | 4.00 | 3.65 | 3.84 | 3.84 | -4.00% | 2,159,103 |
| Aug 27, 2025 | 3.90 | 4.45 | 1.56 | 4.00 | 4.00 | -19.84% | 1,290,193 |
| Aug 26, 2025 | 4.99 | 5.00 | 4.80 | 4.99 | 4.99 | 4.83% | 558,080 |
| Aug 25, 2025 | 4.70 | 5.00 | 4.66 | 4.76 | 4.76 | 1.49% | 812,461 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.68 | 4.69 | 4.69 | - | 444,498 |
| Aug 21, 2025 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | -0.21% | 725,848 |
| Aug 20, 2025 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 910,387 |
| Aug 19, 2025 | 4.70 | 4.72 | 4.69 | 4.70 | 4.70 | -0.21% | 513,902 |
| Aug 18, 2025 | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | 0.21% | 913,442 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.67 | 4.70 | 4.70 | -0.42% | 710,373 |
| Aug 14, 2025 | 4.84 | 4.84 | 4.68 | 4.72 | 4.72 | -0.84% | 1,253,382 |
| Aug 13, 2025 | 4.80 | 4.80 | 4.65 | 4.76 | 4.76 | -0.42% | 321,704 |
| Aug 12, 2025 | 4.85 | 4.85 | 4.70 | 4.78 | 4.78 | -2.05% | 510,499 |
| Aug 11, 2025 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | -0.41% | 259,058 |
| Aug 8, 2025 | 4.96 | 4.98 | 4.84 | 4.90 | 4.90 | -0.20% | 73,547 |
| Aug 7, 2025 | 4.99 | 4.99 | 4.88 | 4.91 | 4.91 | 0.20% | 135,300 |
| Aug 6, 2025 | 5.00 | 5.04 | 4.80 | 4.90 | 4.90 | -1.80% | 288,700 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.90 | 4.99 | 4.99 | -0.20% | 274,000 |
| Aug 4, 2025 | 5.02 | 5.06 | 4.99 | 5.00 | 5.00 | -0.40% | 268,000 |
| Aug 1, 2025 | 5.02 | 5.06 | 5.00 | 5.02 | 5.02 | - | 265,800 |
| Jul 31, 2025 | 5.10 | 5.10 | 4.90 | 5.02 | 5.02 | -1.57% | 566,200 |
| Jul 30, 2025 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -0.78% | 222,600 |
| Jul 29, 2025 | 5.12 | 5.20 | 5.10 | 5.14 | 5.14 | -1.53% | 149,700 |
| Jul 28, 2025 | 5.20 | 5.30 | 5.12 | 5.22 | 5.22 | 0.38% | 30,400 |
| Jul 25, 2025 | 5.20 | 5.20 | 5.12 | 5.20 | 5.20 | 0.39% | 229,900 |
| Jul 24, 2025 | 5.20 | 5.26 | 5.10 | 5.18 | 5.18 | -0.38% | 225,200 |
| Jul 23, 2025 | 5.22 | 5.30 | 5.12 | 5.20 | 5.20 | -2.99% | 174,800 |
| Jul 22, 2025 | 5.40 | 5.46 | 5.22 | 5.36 | 5.36 | 2.68% | 70,700 |
| Jul 21, 2025 | 5.20 | 5.40 | 5.18 | 5.22 | 5.22 | -1.51% | 408,300 |
| Jul 18, 2025 | 5.36 | 5.36 | 5.20 | 5.30 | 5.30 | 0.38% | 108,000 |
| Jul 17, 2025 | 5.28 | 5.36 | 5.20 | 5.28 | 5.28 | - | 242,000 |
| Jul 16, 2025 | 5.70 | 5.70 | 5.20 | 5.28 | 5.28 | -1.12% | 89,400 |