ABSA BANK OF KENYA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	32.400	32.750	32.000	32.550	32.550	132,238
2026-10-14	32.700	32.700	32.000	32.400	32.400	94,075
2026-10-13	33.000	33.000	32.500	32.700	32.700	87,293
2026-10-12	33.050	33.150	32.800	33.000	33.000	367,286
2026-10-09	33.050	33.300	32.950	33.050	33.050	236,086
2026-10-08	33.350	33.350	33.000	33.050	33.050	646,885
2026-10-07	33.100	33.500	33.050	33.350	33.350	69,594
2026-10-06	33.050	33.500	33.000	33.100	33.100	233,690
2026-10-05	33.050	33.200	32.800	33.050	33.050	103,412
2026-10-02	33.050	33.200	33.000	33.050	33.050	222,895
2026-10-01	33.150	33.200	33.000	33.050	33.050	265,834
2026-09-30	33.050	33.400	33.000	33.150	33.150	275,716
2026-09-29	33.200	33.400	32.900	33.050	33.050	207,234
2026-09-28	33.400	33.900	33.000	33.200	33.200	151,940
2026-09-25	33.100	33.900	33.100	33.400	33.400	119,165
2026-09-24	33.000	33.600	32.000	33.100	33.100	293,656
2026-09-23	33.050	33.300	32.500	33.000	33.000	213,157
2026-09-22	33.000	33.400	32.000	33.050	33.050	638,758
2026-09-21	31.100	33.500	31.100	33.000	33.000	761,356
2026-09-18	30.000	33.000	30.000	31.100	31.100	661,442
2026-09-17	31.250	31.250	28.150	30.000	30.000	737,122
2026-09-16	33.000	33.000	31.050	31.250	31.250	908,946
2026-09-15	33.300	33.300	32.000	33.000	33.000	145,696
2026-09-14	33.500	34.000	33.000	33.300	33.300	154,293
2026-09-11	33.600	34.000	33.100	33.500	33.500	290,008
2026-09-10	34.000	34.000	33.400	33.600	33.600	189,505
2026-09-09	34.550	34.550	33.700	34.000	34.000	203,211
2026-09-08	34.850	34.950	34.200	34.550	34.550	167,921
2026-09-07	34.950	35.000	34.600	34.850	34.850	191,501
2026-09-04	34.900	35.000	34.750	34.950	34.950	265,172
2026-09-03	34.850	35.500	34.500	34.900	34.900	534,801
2026-09-02	34.450	35.300	34.400	34.850	34.850	239,666
2026-09-01	34.500	35.000	34.350	34.450	34.450	309,633
2026-08-31	34.250	34.950	34.250	34.500	34.500	155,628
2026-08-28	34.200	34.500	34.150	34.250	34.250	270,142
2026-08-27	34.100	34.400	33.950	34.200	34.200	207,500
2026-08-26	34.450	34.450	33.950	34.100	34.100	404,540
2026-08-25	34.950	34.950	34.050	34.450	34.450	337,022
2026-08-24	35.250	35.300	34.700	34.950	34.950	149,067
2026-08-21	35.050	36.500	34.800	35.250	35.250	675,402
2026-08-20	34.600	36.000	34.500	35.050	35.050	352,961
2026-08-19	34.350	35.000	34.200	34.600	34.600	189,340,742
2026-08-18	34.150	34.500	33.950	34.350	34.350	1,080,630
2026-08-17	34.000	34.400	33.950	34.150	34.150	127,025
2026-08-14	33.750	34.200	33.500	34.000	34.000	231,162
2026-08-13	33.700	33.900	33.700	33.750	33.750	3,402,429
2026-08-12	33.650	33.850	33.000	33.700	33.700	858,589
2026-08-11	33.400	34.000	33.400	33.650	33.650	246,083
2026-08-10	33.400	33.900	33.300	33.400	33.400	131,847
2026-08-07	33.500	33.550	33.250	33.400	33.400	274,063
2026-08-06	33.750	33.900	33.450	33.500	33.500	750,163
2026-08-05	33.550	33.900	33.550	33.750	33.750	212,826
2026-08-04	33.800	33.800	33.500	33.550	33.550	552,884
2026-08-03	33.300	34.500	33.300	33.800	33.800	292,223
2026-07-31	33.350	33.500	33.000	33.300	33.300	149,304
2026-07-30	33.150	33.500	33.000	33.350	33.350	583,571
2026-07-29	33.000	33.450	33.000	33.150	33.150	510,316
2026-07-28	32.750	33.050	32.750	33.000	33.000	739,804
2026-07-27	33.000	33.000	32.500	32.750	32.750	301,344
2026-07-24	32.850	33.400	32.800	33.000	33.000	199,856

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.