ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	12.000	12.500	11.900	12.000	12.000	280,600
2022-09-06	12.000	12.400	11.950	12.000	12.000	294,600
2022-09-05	12.000	12.500	11.700	12.000	12.000	1,407,500
2022-09-02	12.000	12.050	11.900	12.000	12.000	65,800
2022-09-01	11.850	12.000	11.800	12.000	12.000	67,200
2022-08-31	11.850	11.900	11.650	11.850	11.850	18,600
2022-08-30	11.650	12.000	11.650	11.850	11.850	11,800
2022-08-29	11.700	12.300	11.450	11.650	11.650	102,200
2022-08-26	11.800	12.000	11.600	11.700	11.700	68,200
2022-08-25	11.600	12.000	11.600	11.800	11.800	65,800
2022-08-24	12.000	12.000	11.000	11.600	11.600	226,500
2022-08-23	12.200	12.300	11.900	12.000	12.000	125
2022-08-22	12.350	12.500	12.100	12.200	12.200	76,100
2022-08-19	12.300	12.450	12.250	12.350	12.350	107,000
2022-08-18	12.300	12.450	12.250	12.300	12.300	272,700
2022-08-17	12.250	12.400	12.050	12.300	12.300	139,900
2022-08-16	12.100	12.400	12.050	12.250	12.250	72,500
2022-08-15	12.000	12.400	12.000	12.100	12.100	41,500
2022-08-12	12.000	12.400	11.950	12.000	12.000	144,600
2022-08-11	11.750	12.500	11.750	12.000	12.000	174,200
2022-08-10	11.600	12.000	11.400	11.750	11.750	581,300
2022-08-08	11.400	11.700	11.400	11.600	11.600	161,900
2022-08-05	11.350	11.500	11.350	11.400	11.400	249,800
2022-08-04	11.200	11.600	11.200	11.350	11.350	109,700
2022-08-03	11.150	11.300	11.050	11.200	11.200	100,600
2022-08-02	11.250	11.300	11.100	11.150	11.150	961,100
2022-08-01	11.050	11.550	11.050	11.250	11.250	226
2022-07-29	10.950	11.150	10.950	11.050	11.050	114,600
2022-07-28	10.650	11.100	10.650	10.950	10.950	178,300
2022-07-27	10.500	11.000	10.500	10.650	10.650	452,200
2022-07-26	10.700	10.750	10.500	10.500	10.500	161,300
2022-07-25	10.450	10.800	10.450	10.700	10.700	71,100
2022-07-22	10.500	10.800	10.050	10.450	10.450	195,000
2022-07-21	10.550	10.850	10.400	10.500	10.500	245,600
2022-07-20	10.550	10.850	10.450	10.550	10.550	212,900
2022-07-19	10.650	10.850	10.450	10.550	10.550	253,600
2022-07-18	10.850	11.000	10.500	10.650	10.650	87,800
2022-07-15	11.250	11.300	10.500	10.850	10.850	183,900
2022-07-14	11.450	11.450	11.000	11.250	11.250	128,400
2022-07-13	11.450	11.600	11.300	11.450	11.450	204,700
2022-07-12	11.200	11.700	11.200	11.450	11.450	61,900
2022-07-08	10.900	11.700	10.900	11.200	11.200	84,400
2022-07-07	10.900	11.800	10.900	10.900	10.900	267,500
2022-07-06	10.700	10.950	10.700	10.900	10.900	38,100
2022-07-05	10.600	10.950	10.600	10.700	10.700	63,100
2022-07-04	10.600	10.700	10.500	10.600	10.600	64,700
2022-07-01	10.450	10.800	10.450	10.600	10.600	67,300
2022-06-30	10.500	10.550	10.300	10.450	10.450	92,200
2022-06-29	10.250	10.750	10.200	10.500	10.500	114,000
2022-06-28	10.250	10.500	10.200	10.250	10.250	98,300
2022-06-27	10.200	10.350	10.200	10.250	10.250	87,500
2022-06-24	10.300	10.450	10.000	10.200	10.200	68,600
2022-06-23	10.600	10.700	10.000	10.300	10.300	116,200
2022-06-22	10.750	10.800	10.450	10.600	10.600	74,800
2022-06-21	10.750	10.850	10.650	10.750	10.750	93,200
2022-06-20	10.800	10.850	10.550	10.750	10.750	44,600
2022-06-17	10.850	11.250	10.400	10.800	10.800	54,200
2022-06-16	10.900	11.000	10.500	10.850	10.850	43,100
2022-06-15	10.900	11.450	10.400	10.900	10.900	62,900
2022-06-14	11.450	11.500	10.400	10.900	10.900	47,700

← NewerPage 18 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.