ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	12.500	12.550	12.450	12.450	12.450	24,800
2024-02-20	12.200	12.750	12.100	12.500	12.500	15,900
2024-02-19	12.100	12.400	12.000	12.200	12.200	427,400
2024-02-16	12.250	12.250	12.000	12.100	12.100	26,100
2024-02-15	12.100	12.300	12.000	12.250	12.250	1,006,000
2024-02-14	12.050	12.150	12.000	12.100	12.100	56,600
2024-02-13	12.000	12.200	12.000	12.050	12.050	32,800
2024-02-12	12.050	12.100	12.000	12.000	12.000	69,900
2024-02-09	12.150	12.200	12.000	12.050	12.050	872,700
2024-02-08	12.100	12.300	12.000	12.150	12.150	28,900
2024-02-07	12.000	12.300	12.000	12.100	12.100	35,500
2024-02-06	12.100	12.200	11.900	12.000	12.000	1,270,100
2024-02-05	11.850	12.300	11.800	12.100	12.100	52,000
2024-02-02	11.800	12.250	11.750	11.850	11.850	48,200
2024-02-01	11.700	12.250	11.700	11.800	11.800	117,600
2024-01-31	11.650	11.900	11.650	11.700	11.700	155,600
2024-01-30	11.650	11.700	11.600	11.650	11.650	81,700
2024-01-29	11.650	11.850	11.550	11.650	11.650	64,400
2024-01-26	11.550	11.700	11.500	11.650	11.650	460,800
2024-01-25	11.550	11.700	11.500	11.550	11.550	87,700
2024-01-24	11.550	11.700	11.500	11.550	11.550	44,000
2024-01-23	11.550	11.700	11.500	11.550	11.550	36,000
2024-01-22	11.500	11.700	11.350	11.550	11.550	146,400
2024-01-19	11.600	11.700	11.500	11.500	11.500	134,000
2024-01-18	11.500	11.700	11.500	11.600	11.600	34,700
2024-01-17	11.300	11.600	11.300	11.500	11.500	55,600
2024-01-16	11.400	11.450	11.250	11.300	11.300	647,600
2024-01-15	11.300	11.500	11.050	11.400	11.400	19,800
2024-01-12	11.400	11.650	11.050	11.300	11.300	111,400
2024-01-11	11.250	11.500	11.200	11.400	11.400	289,000
2024-01-10	11.500	11.500	11.000	11.250	11.250	88,300
2024-01-09	11.650	11.650	11.500	11.500	11.500	186,500
2024-01-08	11.650	11.850	11.500	11.650	11.650	286,700
2024-01-05	11.550	11.750	11.550	11.650	11.650	106,200
2024-01-04	11.450	11.650	11.400	11.550	11.550	20,000
2024-01-03	11.550	11.700	11.400	11.450	11.450	92,900
2024-01-02	11.450	11.750	11.450	11.550	11.550	9,900
2023-12-29	11.400	11.500	11.400	11.450	11.450	38,700
2023-12-28	11.150	11.500	11.150	11.400	11.400	22,400
2023-12-27	11.200	11.500	11.050	11.150	11.150	81,900
2023-12-22	11.200	11.500	11.050	11.200	11.200	19,000
2023-12-21	11.300	11.350	11.150	11.200	11.200	252,600
2023-12-20	11.250	11.500	11.150	11.300	11.300	73,600
2023-12-19	11.300	11.500	11.150	11.250	11.250	86,700
2023-12-18	11.300	11.350	11.200	11.300	11.300	120,500
2023-12-15	11.300	11.350	11.200	11.300	11.300	36,300
2023-12-14	11.050	11.350	11.050	11.300	11.300	20,500
2023-12-13	11.350	11.350	11.000	11.050	11.050	126,000
2023-12-11	11.500	11.700	11.150	11.350	11.350	67,300
2023-12-08	11.450	11.750	11.400	11.500	11.500	28,400
2023-12-07	11.400	11.700	11.400	11.450	11.450	62,300
2023-12-06	11.100	11.750	11.000	11.400	11.400	156,100
2023-12-05	11.200	11.400	11.000	11.100	11.100	98,300
2023-12-04	10.950	11.450	10.950	11.200	11.200	55,400
2023-12-01	11.100	11.500	10.550	10.950	10.950	53,200
2023-11-30	11.550	11.550	10.900	11.100	11.100	171,100
2023-11-29	11.400	11.700	11.350	11.550	11.550	80,400
2023-11-28	11.550	11.600	11.200	11.400	11.400	99,900
2023-11-27	11.600	11.750	11.500	11.550	11.550	65,500
2023-11-24	11.400	11.800	11.400	11.600	11.600	16,600

← NewerPage 12 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.