Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	V	KES	0.06	0.07	0.06	0.07	0.005	143,000	14	0.06	0.075	68,000		1,000	30,000		5,000	39,000
2024-05-02	V	KES	0.07	0.07	0.06	0.06	-0.01	31,000	8	0.065	0.07	21,500			9,000						500
2024-05-01	V	KES	0.07	0.07	0.065	0.07	0.005	166,232	32	0.06	0.07	97,125	11,368		17,000			39,000			1,739
2024-04-30	V	KES	0.06	0.065	0.06	0.06		195,901	22	0.055	0.065	136,014		30,000	18,000	6		9,000			1,673
2024-04-29	V	KES	0.05	0.06	0.05	0.06	0.015	619,861	59	0.05	0.06	251,522		158,000	155,000			52,000			3,339
2024-04-26	V	KES	0.045	0.05	0.04	0.05	0.005	325,177	32	0.04	0.05	185,877	34,000		71,000	800	7,000	26,000
2024-04-25	V	KES	0.05	0.05	0.045	0.05		51,650	10	0.045	0.05	47,450	2,000		2,000						200
2024-04-24	V	KES	0.045	0.05	0.045	0.05		154,947	16	0.045	0.05	112,000	3,000	3,000	3,000			29,000			996			3,951
2024-04-23	V	KES	0.045	0.05	0.045	0.045	-0.005	514,792	30	0.045	0.05	179,500	1,000	48,400	197,000	528		3,000			114			85,250
2024-04-22	V	KES	0.05	0.055	0.045	0.045	-0.015	457,959	51	0.045	0.055	310,969	10,000	9,000	50,000		5,000	71,000			1,000
2024-04-19	V	KES	0.06	0.06	0.06	0.06		10,170	7	0.05	0.06	10			3,000			6,000			250
2024-04-18	V	KES	0.055	0.06	0.055	0.06	0.01	255,450	23	0.055	0.06	195,250			52,000	500		7,000
2024-04-17	V	KES	0.055	0.06	0.05	0.05	-0.01	280,368	39	0.05	0.06	120,250	27,000	28,000	64,000			25,000			36			16,000
2024-04-16	V	KES	0.06	0.07	0.06	0.06		514,095	45	0.055	0.06	336,795		32,000	26,000	300		84,000						35,000
2024-04-15	V	KES	0.07	0.07	0.06	0.06	-0.005	312,543	55	0.06	0.065	77,796	42,192	22,650	27,000			142,000			130
2024-04-12	V	KES	0.075	0.075	0.065	0.065	-0.01	839,858	62	0.065	0.07	594,387	16,000		134,000			91,000			1,858			1,000
2024-04-11	V	KES	0.065	0.075	0.065	0.075	0.005	1,127,067	47	0.07	0.075	887,967	26,000		85,000			48,000			100			80,000
2024-04-10	V	KES	0.06	0.075	0.06	0.065	-0.005	958,633	68	0.065	0.075	671,452	8,000	54,100	141,000	412		52,000			1,900			29,769
2024-04-09	V	KES	0.075	0.075	0.07	0.07	-0.01	1,535,883	100	0.065	0.075	707,563	96,000	125	407,000	56,000		132,000			3,133			132,500
2024-04-08	V	KES	0.075	0.09	0.065	0.08	0.015	3,282,249	269	0.075	0.08	1,803,428	188,000	140,625	588,000	300	22,000	420,000			17,501			93,643
2024-04-05	V	KES	0.055	0.065	0.055	0.065	0.015	426,329	43	0.055	0.065	172,041	12,000	5,000	136,000		5,000	96,000			288
2024-04-04	V	KES	0.06	0.07	0.05	0.05	-0.005	1,567,503	116	0.05	0.055	1,195,266	16,000	8,000	78,000		60,000	203,000			914			5,000
2024-04-03	V	KES	0.04	0.065	0.04	0.055	0.015	3,155,232	207	0.05	0.055	2,685,841	128,000	5,000	80,000	518	93,000	145,000			4,727			10,000
2024-04-02	V	KES	0.035	0.04	0.035	0.04	0.005	1,135,494	50	0.035	0.04	1,033,922			31,000	800		67,000			1,747
2024-04-01	V	KES	0.035	0.035	0.035	0.035	0.005	195,818	20	0.03	0.04	147,000		37,700	4,000	118		7,000
2024-03-28	V	KES	0.035	0.035	0.03	0.03		221,425	19	0.025	0.035	103,000		96,000	12,000			10,000			425
2024-03-27	V	KES	0.025	0.03	0.025	0.03		48,000	4	0.03	0.035	19,000	10,000											19,000
2024-03-26	V	KES	0.035	0.035	0.035	0.035	0.005	5,000	1	0.025	0.035			5,000
2024-03-25	V	KES	0.035	0.035	0.035	0.035	0.005	10,000	1	0.025	0.035			10,000
2024-03-22	V	KES						7	1	0.025	0.035
2024-03-21	V	KES						506	1	0.025	0.035
2024-03-20	V	KES	0.03	0.03	0.03	0.03		30,683	3	0.03	0.035	30,000
2024-03-19	V	KES				0.03				0.025	0.03
2024-03-18	V	KES	0.03	0.03	0.03	0.03		38,510	6	0.03	0.035	38,500									10
2024-03-15	V	KES						10	1	0.03	0.035
2024-03-14	V	KES	0.03	0.03	0.03	0.03	-0.005	222,002	8	0.03	0.035	52,000		60,000				110,000			2
2024-03-13	V	KES	0.035	0.035	0.03	0.03	-0.005	78,017	6	0.03	0.035			34,000	17,000			27,000
2024-03-12	V	KES	0.03	0.03	0.03	0.03	-0.005	50,000	2	0.03	0.035				16,000			34,000
2024-03-11	V	KES	0.035	0.035	0.035	0.035		5,000	3	0.03	0.035	1,000			2,000			2,000
2024-03-08	V	KES	0.035	0.035	0.03	0.03	-0.005	169,000	10	0.03	0.035		50,000					119,000
2024-03-07	V	KES	0.035	0.035	0.035	0.035	0.005	55,000	5	0.03	0.035	42,000		11,000				2,000
2024-03-06	V	KES	0.03	0.03	0.03	0.03	-0.005	285,748	12	0.03	0.035	285,742									6
2024-03-05	V	KES	0.035	0.035	0.035	0.035		30,000	2	0.03	0.035	30,000
2024-03-04	V	KES	0.035	0.035	0.03	0.03	-0.005	274,010	17	0.03	0.035	120,000		16,000	65,000	71,000		2,000
2024-03-01	V	KES	0.03	0.035	0.03	0.035	0.005	46,200	7	0.03	0.035	39,000	5,000					1,000			1,200
2024-02-29	V	KES	0.03	0.035	0.03	0.03		143,888	7	0.03	0.035	113,000			30,000						888
2024-02-28	V	KES	0.035	0.035	0.03	0.03		42,000	3	0.03	0.035	42,000
2024-02-27	V	KES				0.03				0.03	0.035
2024-02-26	V	KES	0.03	0.03	0.03	0.03		158,100	7	0.03	0.035	38,100		104,000										16,000
2024-02-23	V	KES				0.03				0.03	0.035
2024-02-22	V	KES	0.03	0.035	0.03	0.03		125,500	8	0.03	0.035	55,000		10,000	10,000			50,000
2024-02-21	V	KES				0.03				0.03	0.035
2024-02-20	V	KES						300	1	0.03	0.035					300
2024-02-16	V	KES	0.03	0.035	0.03	0.03	-0.005	102,140	6	0.03	0.035	1,000		101,000
2024-02-15	V	KES	0.035	0.035	0.035	0.035		10,030	3	0.03	0.035	10,000
2024-02-14	V	KES				0.035				0.03	0.035
2024-02-13	V	KES				0.035				0.03	0.035
2024-02-12	V	KES	0.03	0.035	0.03	0.035	0.005	7,000	2	0.03	0.035	2,000			5,000
2024-02-09	V	KES				0.03				0.03	0.04
2024-02-08	V	KES	0.03	0.035	0.03	0.03	-0.005	26,333	5	0.03	0.04	25,000						1,000			333
2024-02-07	V	KES	0.035	0.04	0.035	0.035	-0.005	197,428	14	0.03	0.04	109,000	2,000		76,000			10,000			428
2024-02-06	V	KES	0.035	0.04	0.035	0.04	0.005	321,700	12	0.035	0.04	296,000			4,000	700		21,000
2024-02-05	V	KES	0.035	0.035	0.035	0.035		300,000	10	0.035	0.04	259,000	17,000		17,000			7,000