Express Kenya PLC (NASE:XPRS)
Kenya
· Delayed Price · Currency is KES 6.90
0.00 (0.00%)
At close: Dec 5, 2025
Express Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.20 | 7.20 | 6.50 | 6.90 | 6.90 | - | 22,088 |
| Dec 4, 2025 | 6.90 | 7.00 | 6.30 | 6.90 | 6.90 | -0.58% | 11,252 |
| Dec 3, 2025 | 7.20 | 7.20 | 6.42 | 6.94 | 6.94 | -0.57% | 553 |
| Dec 2, 2025 | 7.10 | 7.10 | 6.50 | 6.98 | 6.98 | 1.16% | 17,623 |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,055 |
| Nov 28, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -0.29% | 2,973 |
| Nov 27, 2025 | 7.10 | 7.10 | 6.90 | 6.92 | 6.92 | -2.26% | 5,753 |
| Nov 26, 2025 | 7.10 | 7.10 | 6.90 | 7.08 | 7.08 | 0.85% | 789 |
| Nov 25, 2025 | 7.06 | 7.10 | 6.90 | 7.02 | 7.02 | -0.57% | 821 |
| Nov 24, 2025 | 7.10 | 7.10 | 6.90 | 7.06 | 7.06 | -0.56% | 10,982 |
| Nov 21, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.01% | 4,984 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.90 | 6.96 | 6.96 | -1.14% | 1,909 |
| Nov 19, 2025 | 6.90 | 7.10 | 6.90 | 7.04 | 7.04 | 2.03% | 958 |
| Nov 18, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | -3.09% | 9,965 |
| Nov 17, 2025 | 7.20 | 7.20 | 7.00 | 7.12 | 7.12 | 0.85% | 1,250 |
| Nov 14, 2025 | 7.20 | 7.20 | 6.80 | 7.06 | 7.06 | -1.67% | 1,719 |
| Nov 13, 2025 | 7.16 | 7.20 | 7.02 | 7.18 | 7.18 | 0.28% | 4,588 |
| Nov 12, 2025 | 7.22 | 7.22 | 7.00 | 7.16 | 7.16 | 0.28% | 4,411 |
| Nov 11, 2025 | 7.18 | 7.28 | 7.00 | 7.14 | 7.14 | -1.65% | 1,324 |
| Nov 10, 2025 | 7.18 | 7.28 | 7.18 | 7.26 | 7.26 | 4.61% | 3,509 |
| Nov 7, 2025 | 7.28 | 7.28 | 6.48 | 6.94 | 6.94 | -3.61% | 8,488 |
| Nov 6, 2025 | 7.26 | 7.28 | 7.00 | 7.20 | 7.20 | 5.26% | 4,732 |
| Nov 5, 2025 | 6.90 | 7.00 | 6.50 | 6.84 | 6.84 | -5.00% | 2,118 |
| Nov 4, 2025 | 7.36 | 7.36 | 6.90 | 7.20 | 7.20 | 2.86% | 1,687 |
| Nov 3, 2025 | 6.90 | 7.36 | 6.90 | 7.00 | 7.00 | 1.45% | 7,102 |
| Oct 31, 2025 | 7.38 | 7.40 | 6.90 | 6.90 | 6.90 | -6.50% | 3,210 |
| Oct 30, 2025 | 6.90 | 7.40 | 6.90 | 7.38 | 7.38 | 8.53% | 7,542 |
| Oct 29, 2025 | 7.00 | 7.20 | 6.80 | 6.80 | 6.80 | -2.86% | 15,691 |
| Oct 28, 2025 | 7.02 | 7.30 | 6.90 | 7.00 | 7.00 | -0.28% | 3,743 |
| Oct 27, 2025 | 6.90 | 7.48 | 6.34 | 7.02 | 7.02 | -0.28% | 650 |
| Oct 24, 2025 | 7.00 | 7.38 | 6.90 | 7.04 | 7.04 | 0.28% | 58,240 |
| Oct 23, 2025 | 7.40 | 7.48 | 7.00 | 7.02 | 7.02 | 1.74% | 25,879 |
| Oct 22, 2025 | 7.24 | 7.24 | 6.90 | 6.90 | 6.90 | -7.75% | 2,663 |
| Oct 21, 2025 | 7.60 | 7.60 | 7.40 | 7.48 | 7.48 | 3.31% | 3,743 |
| Oct 16, 2025 | 7.20 | 7.32 | 7.20 | 7.24 | 7.24 | 1.12% | 465 |
| Oct 15, 2025 | 7.40 | 7.40 | 7.02 | 7.16 | 7.16 | -2.98% | 1,447 |
| Oct 14, 2025 | 7.30 | 7.50 | 7.30 | 7.38 | 7.38 | 0.27% | 714 |
| Oct 13, 2025 | 7.30 | 7.60 | 7.00 | 7.36 | 7.36 | -1.08% | 65,256 |
| Oct 9, 2025 | 7.50 | 7.60 | 7.30 | 7.44 | 7.44 | -0.27% | 8,671 |
| Oct 8, 2025 | 7.50 | 7.60 | 7.20 | 7.46 | 7.46 | -1.84% | 8,707 |
| Oct 7, 2025 | 7.56 | 7.98 | 7.56 | 7.60 | 7.60 | 0.53% | 2,123 |
| Oct 6, 2025 | 8.00 | 8.20 | 7.50 | 7.56 | 7.56 | -5.50% | 6,222 |
| Oct 3, 2025 | 7.60 | 8.10 | 7.60 | 8.00 | 8.00 | -0.74% | 5,371 |
| Oct 2, 2025 | 8.10 | 8.10 | 7.60 | 8.06 | 8.06 | 1.77% | 6,126 |
| Oct 1, 2025 | 7.24 | 8.00 | 7.24 | 7.92 | 7.92 | - | 7,582 |
| Sep 30, 2025 | 7.24 | 7.96 | 7.24 | 7.92 | 7.92 | 9.39% | 10,052 |
| Sep 29, 2025 | 7.82 | 7.82 | 7.06 | 7.24 | 7.24 | -7.42% | 2,874 |
| Sep 26, 2025 | 7.98 | 7.98 | 7.06 | 7.82 | 7.82 | 0.51% | 6,136 |
| Sep 25, 2025 | 8.00 | 8.00 | 7.20 | 7.78 | 7.78 | -2.75% | 1,575 |
| Sep 24, 2025 | 8.14 | 8.14 | 7.34 | 8.00 | 8.00 | 8.11% | 15,823 |
| Sep 23, 2025 | 7.44 | 8.50 | 7.34 | 7.40 | 7.40 | -9.09% | 75,772 |
| Sep 22, 2025 | 8.16 | 8.16 | 7.42 | 8.14 | 8.14 | -1.21% | 63,775 |
| Sep 19, 2025 | 8.20 | 8.66 | 7.10 | 8.24 | 8.24 | 4.57% | 6,605 |
| Sep 18, 2025 | 7.88 | 7.88 | 7.50 | 7.88 | 7.88 | 9.75% | 3,238 |
| Sep 17, 2025 | 7.94 | 8.00 | 7.16 | 7.18 | 7.18 | -9.57% | 30,927 |
| Sep 16, 2025 | 8.00 | 8.00 | 7.26 | 7.94 | 7.94 | -1.00% | 5,747 |
| Sep 15, 2025 | 8.88 | 8.88 | 8.00 | 8.02 | 8.02 | -9.68% | 46,221 |
| Sep 12, 2025 | 9.18 | 9.18 | 8.50 | 8.88 | 8.88 | 4.72% | 14,882 |
| Sep 11, 2025 | 9.30 | 9.30 | 8.22 | 8.48 | 8.48 | -7.02% | 40,070 |
| Sep 10, 2025 | 9.12 | 10.00 | 8.90 | 9.12 | 9.12 | -7.69% | 63,148 |
| Sep 9, 2025 | 9.12 | 10.00 | 9.12 | 9.88 | 9.88 | 8.33% | 40,158 |
| Sep 8, 2025 | 8.50 | 9.26 | 8.10 | 9.12 | 9.12 | 8.31% | 20,225 |
| Sep 5, 2025 | 8.00 | 8.72 | 8.00 | 8.42 | 8.42 | 6.05% | 13,676 |
| Sep 4, 2025 | 6.80 | 7.96 | 6.80 | 7.94 | 7.94 | 9.67% | 143,504 |
| Sep 3, 2025 | 6.60 | 7.26 | 6.60 | 7.24 | 7.24 | 9.70% | 130,088 |
| Sep 2, 2025 | 6.20 | 6.70 | 6.10 | 6.60 | 6.60 | 8.20% | 7,158 |
| Sep 1, 2025 | 6.10 | 7.28 | 6.04 | 6.10 | 6.10 | -7.85% | 56,702 |
| Aug 29, 2025 | 6.62 | 6.62 | 6.60 | 6.62 | 6.62 | 9.97% | 3,557 |
| Aug 28, 2025 | 6.00 | 6.06 | 6.00 | 6.02 | 6.02 | 7.89% | 18,902 |
| Aug 27, 2025 | 6.04 | 6.04 | 5.50 | 5.58 | 5.58 | 1.45% | 6,902 |
| Aug 26, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 5,030 |
| Aug 25, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 5.26% | 12,584 |
| Aug 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | 425 |
| Aug 21, 2025 | 4.36 | 4.70 | 4.36 | 4.65 | 4.65 | 6.65% | 2,711 |
| Aug 20, 2025 | 4.15 | 4.50 | 4.00 | 4.36 | 4.36 | 4.31% | 52,813 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.15 | 4.18 | 4.18 | -4.13% | 224 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.26 | 4.36 | 4.36 | 2.35% | 1,541 |
| Aug 15, 2025 | 4.25 | 4.40 | 4.25 | 4.26 | 4.26 | 3.15% | 5,099 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.05 | 4.13 | 4.13 | -6.56% | 2,722 |
| Aug 13, 2025 | 4.62 | 4.62 | 4.15 | 4.42 | 4.42 | -1.56% | 674 |
| Aug 12, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | 9.78% | 24,287 |
| Aug 11, 2025 | 4.05 | 4.40 | 4.05 | 4.09 | 4.09 | -5.32% | 2,140 |
| Aug 8, 2025 | 4.40 | 4.40 | 4.05 | 4.32 | 4.32 | -1.82% | 442 |
| Aug 7, 2025 | 4.50 | 4.50 | 4.20 | 4.40 | 4.40 | -2.22% | 300 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.58% | 2,100 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.10 | 4.43 | 4.43 | -1.56% | 2,600 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 300 |
| Jul 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 200 |
| Jul 30, 2025 | 4.18 | 4.50 | 4.00 | 4.20 | 4.20 | 0.48% | 3,900 |
| Jul 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 100 |
| Jul 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,500 |
| Jul 25, 2025 | 4.05 | 4.40 | 4.05 | 4.18 | 4.18 | 3.21% | 800 |
| Jul 24, 2025 | 4.33 | 4.50 | 4.00 | 4.05 | 4.05 | -6.47% | 20,900 |
| Jul 23, 2025 | 4.64 | 4.64 | 4.02 | 4.33 | 4.33 | 2.61% | 2,000 |
| Jul 22, 2025 | 4.20 | 4.50 | 4.07 | 4.22 | 4.22 | -2.99% | 1,100 |
| Jul 21, 2025 | 4.08 | 4.50 | 4.08 | 4.35 | 4.35 | -3.76% | 400 |
| Jul 18, 2025 | 4.10 | 4.53 | 4.10 | 4.52 | 4.52 | -0.22% | 12,300 |
| Jul 17, 2025 | 4.65 | 4.65 | 3.90 | 4.53 | 4.53 | 7.09% | 1,300 |
| Jul 16, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | 1,600 |