Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	KEN	21.55	21.74	21.2801	21.68	0.195	12,948	243	18.91	24.69
2024-04-22	Z	KEN	21.17	21.53	21.17	21.45	0.385	14,670	247	19.32	24.69
2024-04-19	Z	KEN	20.90	21.16	20.79	21.12	0.19	17,387	214	17.85	25.07
2024-04-18	Z	KEN	21.16	21.16	20.72	20.89	0.05	8,251	176	20.00	25.00
2024-04-17	Z	KEN	21.21	21.41	20.75	20.79	-0.49	14,736	270	20.00	26.80
2024-04-16	Z	KEN	20.53	21.53	20.53	21.35	1.67	67,106	689	20.92	22.00
2024-04-15	Z	KEN	20.52	20.52	19.65	19.655	-0.115	28,161	260	16.21	26.00
2024-04-12	Z	KEN	19.70	20.10	19.70	19.77	-0.19	15,676	272	17.98	22.35
2024-04-11	Z	KEN	20.41	20.41	19.69	20.03	0.05	22,231	236	19.00	29.29
2024-04-10	Z	KEN	20.30	20.4767	19.82	20.04	-0.57	31,612	530	19.57	21.36
2024-04-09	Z	KEN	21.50	21.50	20.39	20.74	-1.14	118,643	631	20.00	25.00
2024-04-08	Z	KEN	22.09	22.15	21.55	21.87	-0.85	53,007	440	21.00	24.80
2024-04-05	Z	KEN	23.12	23.77	22.7506	22.79	-0.50	124,975	673	22.79	25.00
2024-04-04	Z	KEN	26.84	27.49	26.56	27.13	0.13	269,168	1,116	22.50	30.28
2024-04-03	Z	KEN	26.84	27.50	26.39	27.15	0.41	182,794	781	26.59	29.69
2024-04-02	Z	KEN	26.78	27.40	26.3424	26.84	-0.6999	139,349	712	24.56	27.50
2024-04-01	Z	KEN	26.97	28.99	26.5501	27.50	0.81	211,798	767	26.89	30.37
2024-03-29	Z	KEN	26.60	26.88	25.96	26.66	0.26	0	0	24.24	31.26
2024-03-28	Z	KEN	26.60	26.88	25.96	26.66	0.26	48,949	449	24.24	31.26
2024-03-27	Z	KEN	25.97	26.63	25.79	26.40	0.58	25,080	223	25.20	27.75
2024-03-26	Z	KEN	25.53	25.90	25.4814	25.79	0.46	17,555	165	25.24	28.06
2024-03-25	Z	KEN	25.35	25.52	25.13	25.33	0.1212	3,144	87	24.75	25.93
2024-03-22	Z	KEN	25.7199	25.7199	25.0101	25.24	-0.06	4,349	105	21.87	26.00
2024-03-21	Z	KEN	25.685	25.685	25.22	25.52	0.77	1,936	156	17.54	25.98
2024-03-20	Z	KEN	25.20	25.20	24.75	24.75	-0.1019	4,600	93	24.24	28.22
2024-03-19	Z	KEN	24.26	24.99	24.26	24.8519	0.3119	3,307	122	21.70	26.00
2024-03-18	Z	KEN	24.74	24.9999	24.45	24.54	1.10	9,778	165	21.36	25.99
2024-03-15	Z	KEN	23.04	24.05	23.04	23.40	-0.69	14,178	139	17.54	28.23
2024-03-14	Z	KEN	24.50	24.50	24.115	24.22	-0.4699	3,410	107	17.54	28.22
2024-03-13	Z	KEN	24.4301	24.8699	24.30	24.8699	0.0347	4,237	87	22.18	30.39
2024-03-12	Z	KEN	24.89	25.00	24.50	24.8352	-0.3748	4,786	146	17.54	30.39
2024-03-11	Z	KEN	25.01	25.23	24.80	25.21	-0.71	4,349	100	22.22	27.75
2024-03-08	Z	KEN	25.64	25.905	25.60	25.90	0.19	2,892	90	12.86	27.99
2024-03-07	Z	KEN	25.9224	25.9224	25.54	25.71	-0.3176	1,818	126	12.93	29.29
2024-03-06	Z	KEN	26.06	26.40	26.06	26.24	0.32	2,994	89	13.15	26.40
2024-03-05	Z	KEN	25.39	26.16	25.39	26.08	0.04	5,001	96	21.50	31.00
2024-03-04	Z	KEN	25.61	26.04	25.5001	26.04	0.60	7,117	148	21.50	26.55
2024-03-01	Z	KEN	25.5499	25.5499	25.0389	25.53	0.27	3,712	104	23.09	26.00
2024-02-29	Z	KEN	25.18	25.64	25.14	25.26	0.44	3,446	76	10.22	28.72
2024-02-28	Z	KEN	25.25	25.35	25.11	25.11	-0.09	4,433	88	10.12	26.45
2024-02-27	Z	KEN	25.0976	25.20	25.0001	25.20	0.15	5,202	111	22.00	26.45
2024-02-26	Z	KEN	25.235	25.235	24.91	25.05	-0.25	3,718	96	10.06	26.46
2024-02-23	Z	KEN	24.59	25.6199	24.59	25.30	0.33	4,719	81	22.00	27.60
2024-02-22	Z	KEN	25.29	25.41	24.62	25.08	0.0055	4,042	98	10.12	26.46
2024-02-21	Z	KEN	25.068	25.28	25.068	25.1745	-0.4155	1,875	76	10.06	25.62
2024-02-20	Z	KEN	25.36	25.70	25.1205	25.59	0.15	4,312	115	10.26	26.45
2024-02-19	Z	KEN	25.2088	25.44	24.82	25.44	0.445	0	0	9.96	26.45
2024-02-16	Z	KEN	25.2088	25.44	24.82	25.44	0.445	3,006	88	9.96	26.45
2024-02-15	Z	KEN	24.87	24.87	24.50	24.74	0.1597	4,839	88	9.98	28.72
2024-02-14	Z	KEN	24.4301	24.5803	24.0517	24.5803	-0.1197	2,229	101	9.88	26.45
2024-02-13	Z	KEN	24.55	24.98	24.55	24.70	1.34	8,997	176	22.00	26.45
2024-02-12	Z	KEN	23.6653	23.73	23.36	23.36	-0.325	5,094	150	23.37	26.45
2024-02-09	Z	KEN	23.54	23.6909	23.31	23.685	0.005	4,953	117	18.29	26.46
2024-02-08	Z	KEN	24.16	24.16	23.58	23.68	-0.69	4,574	101	21.57	28.84
2024-02-07	Z	KEN	24.53	24.68	24.50	24.51	-0.12	2,138	64	19.21	28.72
2024-02-06	Z	KEN	24.66	24.66	24.52	24.63	0.15	3,128	82	19.11	28.84
2024-02-05	Z	KEN	24.12	24.37	23.95	24.37	0.07	2,429	112	19.21	30.00
2024-02-02	Z	KEN	24.8163	24.8163	24.30	24.30	0.20	2,703	75	20.12	30.00
2024-02-01	Z	KEN	24.29	24.35	23.7381	24.10	-0.24	17,837	150	21.68	26.46
2024-01-31	Z	KEN	24.87	25.18	24.31	24.35	-0.11	5,352	93	9.90	26.45
2024-01-30	Z	KEN	25.06	25.06	24.54	24.71	-0.7964	3,667	94	21.12	28.84
2024-01-29	Z	KEN	24.85	25.44	24.85	25.44	0.38	2,796	99	21.22	28.72
2024-01-26	Z	KEN	25.19	25.19	24.85	24.85	0.37	1,579	116	21.22	28.84
2024-01-25	Z	KEN	25.00	25.22	24.62	24.62	0.08	7,813	117	22.00	28.72