ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	13.850	14.200	13.850	14.000	14.000	98,600
2024-08-14	13.900	14.000	13.800	13.850	13.850	41,200
2024-08-13	13.950	14.000	13.800	13.900	13.900	77,300
2024-08-12	14.000	14.000	13.850	13.950	13.950	61,800
2024-08-09	14.050	14.150	13.950	14.000	14.000	4,200
2024-08-08	14.100	14.200	13.900	14.050	14.050	70,200
2024-08-07	14.100	14.250	14.050	14.100	14.100	1,040,900
2024-08-06	14.050	14.250	14.000	14.100	14.100	6,643,800
2024-08-05	14.000	14.250	14.000	14.050	14.050	5,395,300
2024-08-02	14.050	14.100	14.000	14.000	14.000	271,800
2024-08-01	14.050	14.100	14.000	14.050	14.050	224,200
2024-07-31	14.000	14.100	14.000	14.050	14.050	104,500
2024-07-30	14.000	14.100	14.000	14.000	14.000	73,700
2024-07-29	14.050	14.100	14.000	14.000	14.000	104,000
2024-07-26	14.050	14.300	14.000	14.050	14.050	140,500
2024-07-25	14.050	14.100	14.000	14.050	14.050	52,900
2024-07-24	14.000	14.100	14.000	14.050	14.050	202,700
2024-07-23	14.000	14.100	14.000	14.000	14.000	99,400
2024-07-22	14.000	14.100	13.900	14.000	14.000	275,800
2024-07-19	14.050	14.100	13.900	14.000	14.000	728,900
2024-07-18	14.150	14.300	14.000	14.050	14.050	197,800
2024-07-17	14.000	14.300	14.000	14.150	14.150	15,400
2024-07-16	14.100	14.250	13.850	14.000	14.000	1,140,200
2024-07-15	13.900	14.450	13.900	14.100	14.100	71,400
2024-07-12	14.050	14.450	13.500	13.900	13.900	217,900
2024-07-11	14.050	14.500	14.000	14.050	14.050	445,100
2024-07-10	14.050	14.450	13.950	14.050	14.050	108,300
2024-07-09	14.300	14.450	14.000	14.050	14.050	228,500
2024-07-08	14.050	14.400	14.050	14.300	14.300	251,300
2024-07-05	14.000	14.250	14.000	14.050	14.050	39,900
2024-07-04	14.000	14.050	13.900	14.000	14.000	93,700
2024-07-03	14.050	14.150	13.950	14.000	14.000	6,989,500
2024-07-02	14.050	14.250	13.950	14.050	14.050	549,600
2024-07-01	14.000	14.150	13.950	14.050	14.050	52,100
2024-06-28	14.000	14.000	13.950	14.000	14.000	76,800
2024-06-27	14.000	14.250	13.950	14.000	14.000	1,073,000
2024-06-26	13.850	14.200	13.850	14.000	14.000	104,700
2024-06-25	13.800	14.000	13.700	13.850	13.850	75,500
2024-06-24	13.950	14.100	13.500	13.800	13.800	69,900
2024-06-21	14.050	14.050	13.850	13.950	13.950	70,300
2024-06-20	14.000	14.050	13.900	14.050	14.050	1,028,800
2024-06-19	13.950	14.000	13.900	14.000	14.000	7,389,200
2024-06-18	13.900	14.000	13.900	13.950	13.950	1,239,000
2024-06-14	13.850	14.000	13.850	13.900	13.900	72,100
2024-06-13	13.850	13.950	13.850	13.850	13.850	1,544,200
2024-06-12	13.850	13.900	13.700	13.850	13.850	373,200
2024-06-11	13.850	13.900	13.600	13.850	13.850	160,500
2024-06-10	13.750	13.900	13.700	13.850	13.850	58,600
2024-06-07	13.950	13.950	13.500	13.750	13.750	1,049,700
2024-06-06	13.750	14.000	13.750	13.950	13.950	243,000
2024-06-05	13.750	14.000	13.500	13.750	13.750	368,700
2024-06-04	13.700	13.800	13.500	13.750	13.750	58,400
2024-06-03	13.750	13.800	13.500	13.700	13.700	195,000
2024-05-31	13.450	13.800	13.450	13.750	13.750	399,900
2024-05-30	13.650	13.800	13.250	13.450	13.450	1,629,000
2024-05-29	12.800	13.650	12.800	13.650	13.650	2,149,700
2024-05-28	13.150	13.400	12.750	12.800	12.800	2,055,700
2024-05-27	13.500	13.550	13.000	13.150	13.150	31,700
2024-05-24	13.500	13.700	13.250	13.500	13.500	805,000
2024-05-23	13.450	13.700	13.350	13.500	13.500	280,000

← NewerPage 10 of 21 · 1,241 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.