ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	11.350	11.450	11.200	11.400	11.400	140,500
2023-11-22	11.300	11.450	11.200	11.350	11.350	48,100
2023-11-21	11.100	11.450	11.000	11.300	11.300	50,500
2023-11-20	11.050	11.450	11.000	11.100	11.100	48,900
2023-11-17	11.000	11.450	10.950	11.050	11.050	67,300
2023-11-16	10.950	11.000	10.950	11.000	11.000	67,500
2023-11-15	11.050	11.450	10.650	10.950	10.950	79,900
2023-11-14	10.750	11.450	10.750	11.050	11.050	98,600
2023-11-10	10.850	10.850	10.600	10.750	10.750	76,400
2023-11-09	10.950	11.000	10.600	10.850	10.850	35,800
2023-11-08	11.250	11.250	10.600	10.950	10.950	26,900
2023-11-07	11.150	11.550	10.600	11.250	11.250	41,000
2023-11-06	11.450	11.500	10.550	11.150	11.150	301,100
2023-11-03	11.400	11.700	11.400	11.450	11.450	40,000
2023-11-02	11.550	11.700	11.300	11.400	11.400	75,100
2023-11-01	11.550	11.700	11.450	11.550	11.550	90,900
2023-10-31	11.700	11.700	11.450	11.550	11.550	78,200
2023-10-30	11.850	11.850	11.600	11.700	11.700	62,800
2023-10-27	11.850	11.950	11.500	11.850	11.850	43,800
2023-10-26	11.800	11.900	11.800	11.850	11.850	48,000
2023-10-25	11.950	12.000	11.700	11.800	11.800	39,100
2023-10-24	11.950	11.950	11.750	11.950	11.950	99,700
2023-10-23	11.950	12.050	11.800	11.950	11.950	772,600
2023-10-19	12.000	12.000	11.900	11.950	11.950	464,000
2023-10-18	12.000	12.050	11.900	12.000	12.000	549,400
2023-10-17	11.850	12.050	11.850	12.000	12.000	409,000
2023-10-16	11.900	11.950	11.750	11.850	11.850	290,900
2023-10-13	11.950	12.000	11.850	11.900	11.900	124,200
2023-10-12	11.950	12.000	11.900	11.950	11.950	42,900
2023-10-11	11.900	12.000	11.850	11.950	11.950	86,500
2023-10-09	11.900	12.000	11.750	11.900	11.900	1,369,400
2023-10-06	11.900	12.000	11.800	11.900	11.900	179,500
2023-10-05	11.950	12.000	11.800	11.900	11.900	43,400
2023-10-04	11.850	12.000	11.500	11.950	11.950	58,000
2023-10-03	11.850	12.000	11.700	11.850	11.850	103,800
2023-10-02	11.950	12.000	11.750	11.850	11.850	170,900
2023-09-29	11.850	12.000	11.850	11.950	11.950	127,500
2023-09-28	11.750	11.950	11.750	11.850	11.850	121,200
2023-09-27	11.850	11.900	11.750	11.750	11.750	1,958,300
2023-09-26	11.850	11.950	11.750	11.850	11.850	98,000
2023-09-25	11.850	12.000	11.800	11.850	11.850	169,200
2023-09-22	11.850	12.400	11.700	11.850	11.850	89,800
2023-09-21	11.950	12.000	11.750	11.850	11.850	293,100
2023-09-20	11.800	12.000	11.750	11.950	11.950	1,137,100
2023-09-19	11.750	11.950	11.700	11.800	11.800	310,000
2023-09-18	11.750	11.800	11.750	11.750	11.750	56,400
2023-09-15	11.800	11.800	11.700	11.750	11.750	146,000
2023-09-14	11.750	11.800	11.750	11.800	11.800	94,300
2023-09-13	11.750	11.900	11.650	11.750	11.750	6,759,800
2023-09-12	11.850	11.900	11.500	11.750	11.750	276,700
2023-09-11	11.750	11.900	11.750	11.850	11.850	96,500
2023-09-08	11.750	12.000	11.750	11.750	11.750	3,823,000
2023-09-07	11.750	11.900	11.500	11.750	11.750	5,213,000
2023-09-06	11.750	11.850	11.750	11.750	11.750	291,400
2023-09-05	11.750	11.850	11.700	11.750	11.750	862,100
2023-09-04	11.750	11.850	11.650	11.750	11.750	704,700
2023-09-01	11.700	11.850	11.700	11.750	11.750	191,100
2023-08-31	11.500	12.000	11.500	11.700	11.700	110,500
2023-08-30	11.350	11.750	11.300	11.500	11.500	124,300
2023-08-29	11.250	11.500	11.250	11.350	11.350	40,700

← NewerPage 13 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.