ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	11.800	12.100	11.800	12.000	12.000	118,700
2022-12-02	11.950	12.000	11.650	11.800	11.800	102,500
2022-12-01	11.650	12.000	11.650	11.950	11.950	31,500
2022-11-30	11.800	12.500	11.400	11.650	11.650	53,300
2022-11-29	11.400	12.000	11.400	11.800	11.800	121,400
2022-11-28	11.650	11.700	11.250	11.400	11.400	48,900
2022-11-25	11.500	11.700	11.500	11.650	11.650	98,400
2022-11-24	11.600	11.700	11.300	11.500	11.500	31,800
2022-11-23	11.600	11.750	11.500	11.600	11.600	78,200
2022-11-22	11.750	11.750	11.400	11.600	11.600	171,200
2022-11-21	11.700	11.800	11.600	11.750	11.750	39,500
2022-11-18	11.700	11.800	11.600	11.700	11.700	85,500
2022-11-17	11.700	11.800	11.700	11.700	11.700	125,500
2022-11-16	11.650	11.800	11.400	11.700	11.700	14,983,400
2022-11-15	11.700	11.700	11.600	11.650	11.650	91,800
2022-11-14	11.700	11.900	11.550	11.700	11.700	34,100
2022-11-11	11.850	11.900	11.650	11.700	11.700	39,600
2022-11-10	11.800	12.000	11.700	11.850	11.850	55,000
2022-11-09	11.700	12.000	11.600	11.800	11.800	44,700
2022-11-08	11.700	12.000	11.400	11.700	11.700	1,109,000
2022-11-07	11.400	11.700	11.100	11.700	11.700	1,179,400
2022-11-04	11.500	11.550	11.150	11.400	11.400	146,500
2022-11-03	11.450	11.500	11.350	11.500	11.500	87,800
2022-11-02	11.350	11.600	11.300	11.450	11.450	77,600
2022-11-01	11.250	12.250	11.200	11.350	11.350	52,400
2022-10-31	11.150	11.350	11.150	11.250	11.250	111,100
2022-10-28	11.350	11.350	11.000	11.150	11.150	69,700
2022-10-27	11.350	11.500	11.150	11.350	11.350	35,900
2022-10-26	11.500	11.500	11.150	11.350	11.350	38,600
2022-10-25	11.600	11.650	11.350	11.500	11.500	92,300
2022-10-24	11.600	11.650	11.400	11.600	11.600	57,500
2022-10-21	11.650	11.650	11.500	11.600	11.600	94,800
2022-10-19	11.650	11.850	11.500	11.650	11.650	101,600
2022-10-18	11.350	12.000	11.350	11.650	11.650	56,900
2022-10-17	11.150	11.500	11.150	11.350	11.350	111,900
2022-10-14	11.100	11.200	11.050	11.150	11.150	37,000
2022-10-13	10.950	11.200	10.950	11.100	11.100	50,300
2022-10-12	10.950	11.150	10.800	10.950	10.950	68,900
2022-10-11	10.950	11.100	10.900	10.950	10.950	84,700
2022-10-07	10.950	11.200	10.900	10.950	10.950	62,700
2022-10-06	11.000	11.200	10.800	10.950	10.950	100,700
2022-10-05	11.050	11.200	10.950	11.000	11.000	95,300
2022-10-04	11.300	11.350	11.000	11.050	11.050	130,400
2022-10-03	11.450	11.450	11.100	11.300	11.300	93,100
2022-09-30	11.350	11.500	11.350	11.450	11.450	48,800
2022-09-29	11.300	11.500	11.250	11.350	11.350	77,500
2022-09-28	11.250	11.450	11.100	11.300	11.300	16,300
2022-09-27	11.400	11.500	11.050	11.250	11.250	53,900
2022-09-26	11.450	11.800	11.300	11.400	11.400	2,063,000
2022-09-23	11.400	11.800	11.050	11.450	11.450	33,500
2022-09-22	11.550	11.700	11.000	11.400	11.400	546,800
2022-09-21	11.600	11.800	11.500	11.550	11.550	264,100
2022-09-20	11.700	11.800	11.500	11.600	11.600	188,400
2022-09-19	11.600	12.000	11.500	11.700	11.700	192,700
2022-09-16	11.350	11.700	11.350	11.600	11.600	601,130
2022-09-15	11.700	11.750	11.100	11.350	11.350	70,900
2022-09-14	11.950	12.000	11.500	11.700	11.700	56,100
2022-09-12	11.950	12.000	11.900	11.950	11.950	170,300
2022-09-09	11.950	12.000	11.900	11.950	11.950	46,300
2022-09-08	12.000	12.100	11.900	11.950	11.950	49,100

← NewerPage 17 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.