ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	11.350	11.900	11.300	11.600	11.600	100,200
2023-05-31	11.200	11.800	11.200	11.350	11.350	313,300
2023-05-30	11.000	11.350	11.000	11.200	11.200	247,400
2023-05-29	10.800	11.350	10.800	11.000	11.000	89,200
2023-05-26	10.450	11.300	10.450	10.800	10.800	9,628,900
2023-05-25	10.450	10.700	10.400	10.450	10.450	235,600
2023-05-24	10.350	10.500	10.350	10.450	10.450	399,700
2023-05-23	10.450	10.700	10.350	10.350	10.350	239,800
2023-05-22	10.400	10.700	10.350	10.450	10.450	87,500
2023-05-19	10.350	10.500	10.350	10.400	10.400	141,400
2023-05-18	10.350	10.500	10.350	10.350	10.350	1,141,800
2023-05-17	10.350	10.500	10.300	10.350	10.350	198,500
2023-05-16	10.250	10.500	10.200	10.350	10.350	194,600
2023-05-15	10.200	10.400	10.150	10.250	10.250	76,200
2023-05-12	10.250	10.300	10.150	10.200	10.200	104,100
2023-05-11	10.250	10.350	10.200	10.250	10.250	132,200
2023-05-10	10.400	10.500	10.150	10.250	10.250	174,700
2023-05-09	10.500	10.600	10.150	10.400	10.400	4,654,400
2023-05-08	10.100	10.700	10.100	10.500	10.500	91,600
2023-05-05	10.150	10.500	10.050	10.100	10.100	143,500
2023-05-04	10.500	10.500	10.000	10.150	10.150	413,300
2023-05-03	10.700	11.000	10.200	10.500	10.500	270,700
2023-05-02	12.150	12.150	10.500	10.700	10.700	97,800
2023-04-28	12.050	12.500	12.000	12.150	12.150	1,594,600
2023-04-27	12.150	12.300	11.950	12.050	12.050	459,600
2023-04-26	12.200	12.500	12.000	12.150	12.150	669,500
2023-04-25	12.300	12.350	12.000	12.200	12.200	391,500
2023-04-24	12.350	12.500	12.000	12.300	12.300	272,800
2023-04-20	12.450	12.500	12.350	12.350	12.350	352,700
2023-04-19	12.550	12.650	12.350	12.450	12.450	171,100
2023-04-18	12.650	12.700	12.450	12.550	12.550	2,146,000
2023-04-17	12.700	12.750	12.550	12.650	12.650	312,000
2023-04-14	12.700	12.750	12.600	12.700	12.700	91,000
2023-04-13	12.750	12.750	12.700	12.700	12.700	58,700
2023-04-12	12.750	12.850	12.650	12.750	12.750	30,700
2023-04-11	12.850	12.950	12.400	12.750	12.750	78,500
2023-04-06	12.950	13.000	12.600	12.850	12.850	99,000
2023-04-05	12.900	13.000	12.850	12.950	12.950	39,900
2023-04-04	12.900	12.900	12.800	12.900	12.900	36,600
2023-04-03	12.800	13.000	12.600	12.900	12.900	31,300
2023-03-31	12.650	13.000	12.500	12.800	12.800	96,000
2023-03-30	12.200	12.900	12.200	12.650	12.650	65,900
2023-03-29	12.100	12.700	11.950	12.200	12.200	52,100
2023-03-28	11.950	12.700	11.900	12.100	12.100	244,900
2023-03-27	11.900	12.000	11.900	11.950	11.950	53,900
2023-03-24	11.800	12.000	11.750	11.900	11.900	128,000
2023-03-23	11.600	11.900	11.600	11.800	11.800	92,200
2023-03-22	11.750	11.750	11.500	11.600	11.600	223,200
2023-03-21	12.000	12.000	11.700	11.750	11.750	435
2023-03-20	12.000	12.000	11.900	12.000	12.000	46,200
2023-03-17	12.200	12.200	11.900	12.000	12.000	106,600
2023-03-16	12.650	12.650	12.000	12.200	12.200	3,080,900
2023-03-15	12.550	12.950	12.500	12.650	12.650	45,500
2023-03-14	12.700	12.750	12.500	12.550	12.550	69,100
2023-03-13	12.550	12.800	12.550	12.700	12.700	40,000
2023-03-10	12.400	12.700	12.200	12.550	12.550	54,900
2023-03-09	12.500	12.550	12.050	12.400	12.400	219,400
2023-03-08	12.500	12.500	12.200	12.500	12.500	767,500
2023-03-07	12.450	12.650	12.400	12.500	12.500	342,400
2023-03-06	12.400	12.700	12.400	12.450	12.450	40,800

← NewerPage 15 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.