ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	11.100	11.750	10.950	11.200	11.200	87,200
2023-08-25	11.600	11.750	11.000	11.100	11.100	266,300
2023-08-24	11.800	11.800	11.450	11.600	11.600	84,800
2023-08-23	11.750	12.000	11.700	11.800	11.800	104,900
2023-08-22	11.850	12.000	11.600	11.750	11.750	54,300
2023-08-21	11.900	12.000	11.600	11.850	11.850	96,500
2023-08-18	11.950	12.000	11.850	11.900	11.900	63,600
2023-08-17	12.050	12.500	11.550	11.950	11.950	275,700
2023-08-16	12.150	12.200	11.900	12.050	12.050	159,800
2023-08-15	12.200	12.200	12.000	12.150	12.150	69,300
2023-08-14	12.450	12.500	12.000	12.200	12.200	11,574,800
2023-08-11	12.450	12.600	12.400	12.450	12.450	172,400
2023-08-10	12.450	12.600	12.400	12.450	12.450	11,074,600
2023-08-09	12.450	12.550	12.400	12.450	12.450	139,500
2023-08-08	12.450	12.550	12.400	12.450	12.450	56,800
2023-08-07	12.400	12.550	12.350	12.450	12.450	43,400
2023-08-04	12.350	12.500	12.300	12.400	12.400	11,000
2023-08-03	12.300	12.350	12.300	12.350	12.350	103,400
2023-08-02	12.300	12.400	12.250	12.300	12.300	136,900
2023-08-01	12.350	12.500	12.050	12.300	12.300	114,200
2023-07-31	12.400	12.600	12.250	12.350	12.350	188,200
2023-07-28	12.250	12.600	12.250	12.400	12.400	49,200
2023-07-27	12.200	12.600	12.100	12.250	12.250	1,619,900
2023-07-26	12.200	12.350	12.050	12.200	12.200	201,000
2023-07-25	12.250	12.350	12.000	12.200	12.200	166,000
2023-07-24	12.350	12.350	12.250	12.250	12.250	112,500
2023-07-21	12.350	12.400	12.300	12.350	12.350	34,500
2023-07-20	12.250	12.400	12.250	12.350	12.350	1,259
2023-07-19	12.250	12.300	12.200	12.250	12.250	100,300
2023-07-18	12.200	12.300	12.150	12.250	12.250	427,500
2023-07-17	12.200	12.300	12.100	12.200	12.200	106,000
2023-07-14	12.200	12.250	12.150	12.200	12.200	145,800
2023-07-13	12.150	12.250	12.150	12.200	12.200	85,000
2023-07-12	12.150	12.200	12.100	12.150	12.150	88,900
2023-07-11	12.100	12.150	12.050	12.150	12.150	100,500
2023-07-10	12.100	12.150	12.050	12.100	12.100	193,900
2023-07-07	12.300	12.300	12.000	12.100	12.100	199,200
2023-07-06	12.100	12.500	12.100	12.300	12.300	119,000
2023-07-05	12.000	12.500	12.000	12.100	12.100	6,279,300
2023-07-04	11.850	12.200	11.800	12.000	12.000	206,900
2023-07-03	11.800	12.000	11.750	11.850	11.850	194,700
2023-06-30	11.700	11.850	11.700	11.800	11.800	44,300
2023-06-29	11.700	11.750	11.650	11.700	11.700	162,200
2023-06-27	11.750	11.750	11.600	11.700	11.700	124,400
2023-06-26	11.750	11.800	11.650	11.750	11.750	72,100
2023-06-23	11.750	11.800	11.600	11.750	11.750	52,400
2023-06-22	11.750	11.800	11.600	11.750	11.750	19,600
2023-06-21	11.700	11.950	11.700	11.750	11.750	270,800
2023-06-20	11.600	11.800	11.600	11.700	11.700	95,100
2023-06-19	11.550	11.950	11.500	11.600	11.600	90,000
2023-06-16	11.700	11.700	11.500	11.550	11.550	1,505,500
2023-06-15	11.750	11.750	11.650	11.700	11.700	75,000
2023-06-14	11.750	12.000	11.650	11.750	11.750	83,800
2023-06-13	11.600	11.800	11.600	11.750	11.750	107,200
2023-06-12	11.550	11.800	11.550	11.600	11.600	1,473,900
2023-06-09	11.450	11.700	11.400	11.550	11.550	49,000
2023-06-08	11.700	11.700	11.400	11.450	11.450	258,900
2023-06-07	11.800	12.000	11.200	11.700	11.700	312,100
2023-06-06	11.800	11.850	11.650	11.800	11.800	406,300
2023-06-05	11.600	11.850	11.600	11.800	11.800	152,200

← NewerPage 14 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.