ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	12.350	12.500	12.050	12.400	12.400	10,568,100
2023-03-02	12.350	12.500	12.100	12.350	12.350	94,200
2023-03-01	12.500	12.500	12.300	12.350	12.350	63,000
2023-02-28	12.700	12.900	12.400	12.500	12.500	102,400
2023-02-27	12.550	12.700	12.500	12.700	12.700	633,800
2023-02-24	12.600	12.600	12.500	12.550	12.550	45,100
2023-02-23	12.600	12.700	12.600	12.600	12.600	3,024,400
2023-02-22	12.600	12.700	12.550	12.600	12.600	170,300
2023-02-21	12.500	12.650	12.500	12.600	12.600	357,200
2023-02-20	12.550	12.600	12.500	12.500	12.500	583,500
2023-02-17	12.500	12.650	12.450	12.550	12.550	46,500
2023-02-16	12.450	12.700	12.450	12.500	12.500	240,400
2023-02-15	12.500	12.650	12.400	12.450	12.450	45,300
2023-02-14	12.500	12.650	12.400	12.500	12.500	335,200
2023-02-13	12.550	12.600	12.500	12.500	12.500	60,800
2023-02-10	12.550	12.650	12.500	12.550	12.550	63,200
2023-02-09	12.550	12.700	12.400	12.550	12.550	90,000
2023-02-08	12.450	12.700	12.450	12.550	12.550	68,900
2023-02-07	12.300	12.700	12.300	12.450	12.450	31,100
2023-02-06	12.400	12.500	12.250	12.300	12.300	106,400
2023-02-03	12.400	12.450	12.300	12.400	12.400	145
2023-02-02	12.450	12.500	12.300	12.400	12.400	70,400
2023-02-01	12.400	12.550	12.300	12.450	12.450	121,900
2023-01-31	12.500	12.550	12.300	12.400	12.400	147,400
2023-01-30	12.450	12.550	12.400	12.500	12.500	144,700
2023-01-27	12.350	12.750	12.350	12.450	12.450	225,300
2023-01-26	12.400	12.450	12.300	12.350	12.350	160,900
2023-01-25	12.400	12.500	12.350	12.400	12.400	74,400
2023-01-24	12.500	12.600	12.300	12.400	12.400	126,200
2023-01-23	12.300	13.000	12.250	12.500	12.500	65,100
2023-01-20	12.200	12.800	12.200	12.300	12.300	86,900
2023-01-19	12.150	12.500	12.100	12.200	12.200	62,200
2023-01-18	12.250	12.250	12.050	12.150	12.150	65,700
2023-01-17	12.250	12.300	12.200	12.250	12.250	70,600
2023-01-16	12.250	12.300	12.200	12.250	12.250	111,100
2023-01-13	12.350	12.350	12.200	12.250	12.250	154,900
2023-01-12	12.250	12.500	12.250	12.350	12.350	128,300
2023-01-11	12.050	12.500	12.000	12.250	12.250	220,400
2023-01-10	12.100	12.200	11.900	12.050	12.050	84,400
2023-01-09	12.050	12.200	12.050	12.100	12.100	168,200
2023-01-06	12.050	12.250	12.050	12.050	12.050	6,611,900
2023-01-05	12.100	12.200	12.000	12.050	12.050	2,830,100
2023-01-04	12.200	12.200	12.000	12.100	12.100	106,300
2023-01-03	12.300	12.450	12.200	12.200	12.200	134,300
2022-12-30	12.200	12.500	12.150	12.300	12.300	108,400
2022-12-29	12.200	12.250	12.100	12.200	12.200	1,041,800
2022-12-28	12.100	12.300	12.100	12.200	12.200	26,800
2022-12-23	12.050	12.200	12.000	12.100	12.100	20,900
2022-12-22	12.200	12.500	12.000	12.050	12.050	173,500
2022-12-21	12.050	12.200	12.050	12.200	12.200	31,500
2022-12-20	12.200	12.200	12.000	12.050	12.050	61,200
2022-12-19	12.150	12.300	12.050	12.200	12.200	56,700
2022-12-16	12.050	12.250	12.050	12.150	12.150	132,100
2022-12-15	12.000	12.300	12.000	12.050	12.050	75,600
2022-12-14	12.000	12.100	12.000	12.000	12.000	149,900
2022-12-13	12.000	12.100	12.000	12.000	12.000	85,700
2022-12-09	12.000	12.100	12.000	12.000	12.000	71,700
2022-12-08	11.950	12.000	11.900	12.000	12.000	41,300
2022-12-07	12.050	12.100	11.650	11.950	11.950	42,000
2022-12-06	12.000	12.500	11.950	12.050	12.050	73,200

← NewerPage 16 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.