ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	13.250	13.500	13.250	13.450	13.450	1,014,600
2024-05-21	13.000	13.350	13.000	13.250	13.250	625,300
2024-05-20	12.950	13.300	12.800	13.000	13.000	1,088,100
2024-05-17	12.900	13.200	12.750	12.950	12.950	254,400
2024-05-16	12.650	13.000	12.650	12.900	12.900	453,900
2024-05-15	12.400	12.800	12.100	12.650	12.650	1,061,600
2024-05-14	12.300	12.600	12.200	12.400	12.400	123,700
2024-05-13	12.350	12.500	12.100	12.300	12.300	149,000
2024-05-09	12.250	12.500	12.050	12.350	12.350	160,500
2024-05-08	12.300	12.450	12.200	12.250	12.250	275,800
2024-05-07	12.150	12.600	12.150	12.300	12.300	185,500
2024-05-06	11.950	12.600	11.950	12.150	12.150	283,500
2024-05-03	12.300	12.600	11.600	11.950	11.950	154,700
2024-05-02	13.750	13.750	11.500	12.300	12.300	127,800
2024-04-30	13.500	14.000	13.400	13.750	13.750	1,144,900
2024-04-29	13.350	13.600	13.350	13.500	13.500	320,000
2024-04-26	13.300	13.600	13.200	13.350	13.350	69,000
2024-04-25	13.250	13.600	13.100	13.300	13.300	1,273,000
2024-04-24	12.650	13.600	12.650	13.250	13.250	76,800
2024-04-23	12.800	13.000	12.500	12.650	12.650	433,800
2024-04-22	12.800	12.800	12.750	12.800	12.800	140,700
2024-04-19	13.000	13.000	12.750	12.800	12.800	1,407,600
2024-04-18	13.200	13.250	12.850	13.000	13.000	1,487,700
2024-04-17	13.450	13.450	13.000	13.200	13.200	162,400
2024-04-16	13.500	13.500	13.300	13.450	13.450	684,600
2024-04-15	13.550	13.600	13.300	13.500	13.500	199,100
2024-04-12	13.300	13.600	13.300	13.550	13.550	296,800
2024-04-11	13.550	13.700	13.000	13.300	13.300	72,500
2024-04-09	13.650	13.700	13.200	13.550	13.550	160,700
2024-04-08	14.000	14.000	13.500	13.650	13.650	1,010,000
2024-04-05	13.900	14.000	13.700	14.000	14.000	911,100
2024-04-04	14.000	14.000	13.750	13.900	13.900	31,600
2024-04-03	14.050	14.150	13.950	14.000	14.000	87,800
2024-04-02	13.950	14.150	13.950	14.050	14.050	100,000
2024-03-28	14.000	14.100	13.750	13.950	13.950	170,600
2024-03-27	14.200	14.350	13.900	14.000	14.000	246,200
2024-03-26	14.050	14.300	14.000	14.200	14.200	99,400
2024-03-25	14.000	14.200	13.900	14.050	14.050	1,062,200
2024-03-22	14.000	14.200	14.000	14.000	14.000	3,542,000
2024-03-21	13.900	14.150	13.700	14.000	14.000	5,415,100
2024-03-20	14.000	14.000	13.800	13.900	13.900	165,000
2024-03-19	13.750	14.200	13.750	14.000	14.000	1,643,500
2024-03-18	14.000	14.000	13.700	13.750	13.750	104,500
2024-03-15	13.800	14.300	13.550	14.000	14.000	282,000
2024-03-14	13.100	14.000	13.100	13.800	13.800	203,900
2024-03-13	12.900	13.500	12.900	13.100	13.100	1,181,600
2024-03-12	13.000	13.350	12.700	12.900	12.900	78,700
2024-03-11	12.950	13.050	12.700	13.000	13.000	71,200
2024-03-08	12.900	13.000	12.700	12.950	12.950	195,700
2024-03-07	12.900	13.050	12.600	12.900	12.900	36,000
2024-03-06	12.950	13.000	12.650	12.900	12.900	42,400
2024-03-05	12.850	13.000	12.600	12.950	12.950	230,300
2024-03-04	12.950	13.400	12.650	12.850	12.850	41,000
2024-03-01	12.850	13.100	12.850	12.950	12.950	586,200
2024-02-29	12.600	13.000	12.600	12.850	12.850	503,100
2024-02-28	12.550	12.700	12.500	12.600	12.600	160,200
2024-02-27	12.500	12.700	12.500	12.550	12.550	48,700
2024-02-26	12.250	12.700	12.200	12.500	12.500	75,000
2024-02-23	12.200	12.700	12.200	12.250	12.250	154,300
2024-02-22	12.450	12.550	12.100	12.200	12.200	665,100

← NewerPage 11 of 21 · 1,244 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.