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
2024-11-29	V	KES	0.04	0.04	0.035	0.04	0.005	67,854	5	0.035	0.04	48,000									854			19,000
2024-11-28	V	KES	0.035	0.035	0.035	0.035		51,100	7	0.035	0.04	39,800	9,000		2,000						300
2024-11-27	V	KES	0.035	0.035	0.035	0.035	-0.005	39,000	4	0.035	0.04	8,000			15,000			16,000
2024-11-26	V	KES	0.04	0.04	0.04	0.04	0.005	61,500	6	0.035	0.04	1,500		60,000
2024-11-25	V	KES	0.035	0.04	0.035	0.035		332,949	20	0.035	0.04	164,000		81,000	2,000			85,000			250
2024-11-22	V	KES	0.035	0.035	0.035	0.035		18,500	3	0.035	0.04	3,500		15,000
2024-11-21	V	KES						16,666	2	0.035	0.04			666				16,000
2024-11-20	V	KES				0.035				0.035	0.04
2024-11-19	V	KES	0.04	0.04	0.035	0.04		174,100	14	0.035	0.04	141,900		20,000	5,000			6,000			1,200
2024-11-18	V	KES	0.04	0.04	0.04	0.04		18,000	1	0.035	0.045	18,000
2024-11-15	V	KES	0.045	0.045	0.04	0.04		77,065	13	0.035	0.045	8,000			25,000			43,000			500
2024-11-14	V	KES	0.035	0.045	0.035	0.045	0.01	114,863	13	0.035	0.045	89,479		16,000	8,000
2024-11-13	V	KES	0.035	0.04	0.035	0.035	-0.005	280,700	19	0.035	0.04	162,000	18,000			16,000		34,000			500			50,000
2024-11-12	V	KES	0.04	0.04	0.04	0.04	0.005	267,934	5	0.035	0.04	251,700				16,000					234
2024-11-11	V	KES	0.04	0.045	0.035	0.035	-0.01	130,781	14	0.035	0.045	112,970	7,000	10,000							811
2024-11-08	V	KES	0.04	0.045	0.04	0.045		37,999	9	0.04	0.045	7,000			8,000			21,000			1,883
2024-11-07	V	KES	0.045	0.045	0.04	0.04		86,312	12	0.04	0.045	29,000			50,000			3,000			200			3,222
2024-11-06	V	KES	0.04	0.04	0.04	0.04	-0.005	912,819	44	0.04	0.045	858,825	35,777			17,000					1,217
2024-11-05	V	KES	0.045	0.045	0.045	0.045		8,400	4	0.04	0.045	5,000												3,400
2024-11-04	V	KES	0.04	0.045	0.04	0.04		222,057	20	0.04	0.045	28,058	14,000		159,000						999			20,000
2024-11-01	V	KES	0.04	0.045	0.04	0.045		556,638	24	0.04	0.045	36,233	6,000	70,000	214,000			125,000			200			105,205
2024-10-31	V	KES	0.04	0.045	0.04	0.04	-0.005	51,000	7	0.04	0.045	5,000		2,000	37,000			7,000
2024-10-30	V	KES						8	1	0.04	0.045
2024-10-29	V	KES	0.045	0.045	0.04	0.045		540,255	40	0.04	0.045	215,555	65,000	35,000	134,000			78,000			700			12,000
2024-10-28	V	KES	0.045	0.045	0.045	0.045	-0.005	115,000	14	0.04	0.05	73,000	2,000		16,000			24,000
2024-10-25	V	KES	0.05	0.05	0.05	0.05		89,428	11	0.05	0.055	87,000									1,545
2024-10-24	V	KES	0.05	0.055	0.05	0.055	0.005	20,400	4	0.05	0.055				20,000	300
2024-10-23	V	KES	0.05	0.05	0.05	0.05	-0.005	57,112	6	0.05	0.055	7,112	16,000		16,000			18,000
2024-10-22	V	KES	0.055	0.055	0.055	0.055		133,277	21	0.05	0.055	113,600			6,000		2,000	10,000			1,677
2024-10-21	V	KES	0.05	0.055	0.05	0.055	0.005	91,958	16	0.045	0.055	31,845	14,000		24,000			22,000			113
2024-10-18	V	KES	0.05	0.05	0.045	0.045	-0.005	20,500	4	0.045	0.05	10,500		10,000
2024-10-17	V	KES	0.05	0.05	0.05	0.05		7,000	1	0.045	0.05	7,000
2024-10-16	V	KES	0.05	0.05	0.05	0.05	0.005	65,604	9	0.05	0.055	13,000						52,000
2024-10-15	V	KES	0.045	0.045	0.045	0.045	-0.005	109,725	21	0.045	0.05	9,000	4,000		57,000	500		5,000			100			34,125
2024-10-11	V	KES				0.05				0.045	0.055
2024-10-10	V	KES	0.05	0.05	0.05	0.05		53,379	15	0.05	0.055	11,000		20,000	1,000			20,000			939
2024-10-09	V	KES	0.05	0.055	0.05	0.05	0.005	269,000	14	0.045	0.055	178,000	2,000	21,000				68,000
2024-10-08	V	KES	0.05	0.05	0.045	0.045		9,663	4	0.045	0.05	5,000			2,000			2,663
2024-10-07	V	KES	0.045	0.045	0.045	0.045	-0.005	99,400	10	0.045	0.05	10,400	8,000		2,000									79,000
2024-10-04	V	KES	0.05	0.05	0.05	0.05	0.005	311,655	21	0.045	0.055	165,000	6,000	90,000	23,000			27,000			655
2024-10-03	V	KES	0.05	0.055	0.04	0.045	-0.01	1,151,568	75	0.045	0.05	486,355	185,000	16,000	175,000	426	70,000	193,000			2,684			23,103
2024-10-02	V	KES	0.055	0.055	0.055	0.055	-0.005	95,763	10	0.05	0.06	36,550		17,000				41,000			713
2024-10-01	V	KES	0.06	0.065	0.06	0.065	0.01	260,065	14	0.055	0.065	110,000			102,000			48,000			65
2024-09-30	V	KES	0.06	0.06	0.05	0.055	-0.01	478,244	50	0.05	0.06	263,557	40,516	30,000	51,000		10,000	83,000			171
2024-09-27	V	KES	0.065	0.065	0.065	0.065	-0.005	12,000	3	0.06	0.07	12,000			62,000			10,000
2024-09-26	V	KES	0.07	0.07	0.07	0.07		26,436	4	0.065	0.07	12,000		13,000							550
2024-09-25	V	KES	0.07	0.07	0.06	0.06	-0.005	113,000	13	0.06	0.07	50,000		26,000	3,000			34,000
2024-09-24	V	KES	0.065	0.07	0.065	0.07	0.01	208,541	15	0.06	0.07	103,297			52,000			53,000			244
2024-09-23	V	KES	0.055	0.065	0.055	0.065	0.005	167,374	20	0.055	0.065	113,374	3,000		21,000			30,000
2024-09-20	V	KES	0.055	0.06	0.055	0.06		16,820	4	0.055	0.06	15,850
2024-09-19	V	KES	0.06	0.06	0.055	0.055	-0.005	77,557	13	0.06	0.065	42,500	10,000		10,000			14,000			1,057
2024-09-18	V	KES	0.06	0.065	0.06	0.06	-0.005	128,947	28	0.055	0.065	49,700	1,000		30,000			48,000			247
2024-09-17	V	KES	0.06	0.07	0.06	0.06		302,402	35	0.055	0.065	166,893	8,000	40,000	34,000			51,768			1,641
2024-09-16	V	KES	0.055	0.06	0.05	0.05		240,836	23	0.055	0.06	108,372	16,000	14,700	48,000	250		53,505			9
2024-09-13	V	KES	0.045	0.055	0.045	0.045		288,315	14	0.045	0.055	163,000		8,000	90,000			26,515			800
2024-09-12	V	KES	0.045	0.045	0.045	0.045		344,527	21	0.045	0.05	338,893			4,000						1,134
2024-09-11	V	KES	0.045	0.045	0.045	0.045	0.005	123,785	13	0.04	0.045	62,777	2,000		41,000			18,000			8
2024-09-10	V	KES	0.04	0.045	0.04	0.045		84,150	6	0.04	0.045	83,000						1,000			150
2024-09-09	V	KES	0.045	0.05	0.045	0.045		104,000	6	0.04	0.045	100,000	1,000		3,000
2024-09-06	V	KES	0.05	0.05	0.05	0.05	0.005	23,557	5	0.04	0.045	400		13,000	10,000						157
2024-09-05	V	KES	0.05	0.05	0.04	0.04	-0.005	20,200	7	0.04	0.05	1,200			6,000									13,000
2024-09-04	V	KES	0.05	0.05	0.045	0.045		132,100	13	0.04	0.05	3,600	115,000		6,000			2,000						5,500
2024-09-03	V	KES	0.05	0.05	0.04	0.05		423,658	33	0.045	0.05	153,500	21,000	17,450	190,000			29,000			708			12,000