21.30
21.75day range · open 21.55
Market cap
41.96B
Energy and Petroleum
52-week
11.20 – 25.00
75% of range
Bid / Offer
20.00 / 22.00
10.0K bid · 1.05M ask
Session
835 trades
291.9K shares · KES 6.27M
Liquidity · 90d
KES 24.38M
0% zero-volume days
Foreign flow
—
buys — · sells —
Loading intraday…
Net foreign flow — daily (KES)
No foreign-flow history yet — this dataset grows one trading day at a time from the daily snapshot.
About KPLC
Kenya Power and Lighting Company Limited is engaged in the transmission, distribution and retail of electricity purchased in bulk from Kenya Electricity Generating Company Limited (KenGen), Independent Power Producers (IPPs), Uganda Electricity Transmission Company Limited (UETCL) and Tanzania Electric Supply Company Limited (TANESCO ).
Main Investment Segment · Energy and Petroleum
Loading fundamentals…
Loading news…
Historical data — 21 sessions
| Date | Open | High | Low | Close | Change | Volume | Turnover | Trades |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.55 | 21.75 | 21.30 | 21.50 | -0.92% | 291.9K | 6.27M | 835 |
| 2026-10-26 | 21.85 | 21.85 | 21.35 | 21.70 | -0.46% | 1.07M | 23.21M | 1134 |
| 2026-10-23 | 21.95 | 21.95 | 21.70 | 21.80 | -1.13% | 769.6K | 16.79M | 985 |
| 2026-10-22 | 22.20 | 22.45 | 21.95 | 22.05 | 0.00% | 318.9K | 7.03M | 721 |
| 2026-10-21 | 22.00 | 22.40 | 21.85 | 22.05 | 0.00% | 524.2K | 11.57M | 1086 |
| 2026-10-19 | 22.15 | 22.20 | 21.90 | 22.05 | +0.92% | 671.4K | 14.79M | 1045 |
| 2026-10-16 | 21.90 | 22.45 | 21.50 | 21.85 | +0.23% | 347.9K | 7.61M | 898 |
| 2026-10-15 | 22.10 | 22.20 | 21.55 | 21.80 | -1.80% | 772.8K | 16.83M | 918 |
| 2026-10-14 | 22.50 | 22.50 | 22.00 | 22.20 | -0.22% | 286.0K | 6.35M | 836 |
| 2026-10-13 | 22.30 | 22.50 | 22.05 | 22.25 | +0.45% | 479.7K | 10.68M | 896 |
| 2026-10-12 | 22.50 | 22.50 | 21.95 | 22.15 | -0.89% | 652.1K | 14.43M | 1190 |
| 2026-10-09 | 22.80 | 22.80 | 22.10 | 22.35 | +0.45% | 346.5K | 7.74M | 870 |
| 2026-10-08 | 22.10 | 22.85 | 21.90 | 22.25 | +1.14% | 950.8K | 21.18M | 857 |
| 2026-10-07 | 22.35 | 22.50 | 21.50 | 22.00 | -1.57% | 887.8K | 19.52M | 1138 |
| 2026-10-06 | 22.80 | 22.80 | 22.00 | 22.35 | -1.76% | 609.7K | 13.62M | 1054 |
| 2026-10-05 | 22.85 | 23.00 | 22.25 | 22.75 | -0.44% | 536.1K | 12.20M | 1396 |
| 2026-10-02 | 23.10 | 23.20 | 22.50 | 22.85 | -0.87% | 689.3K | 15.76M | 1227 |
| 2026-10-01 | 23.10 | 23.30 | 22.95 | 23.05 | -0.22% | 274.0K | 6.32M | 1044 |
| 2026-09-30 | 23.30 | 23.30 | 22.75 | 23.10 | +0.43% | 536.3K | 12.38M | 1074 |
| 2026-09-29 | 23.05 | 23.35 | 22.75 | 23.00 | -1.08% | 703.9K | 16.18M | 1107 |
| 2026-09-28 | 23.50 | 23.50 | 22.95 | 23.25 | — | 1.08M | 25.10M | 1319 |