ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	11.500	11.600	11.000	11.450	11.450	232,400
2022-06-10	11.450	12.000	11.300	11.500	11.500	73,300
2022-06-09	11.000	11.500	10.900	11.450	11.450	7,365,600
2022-06-08	10.950	11.300	10.850	11.000	11.000	1,272,900
2022-06-07	10.650	11.500	10.500	10.950	10.950	218,200
2022-06-06	10.500	11.000	10.500	10.650	10.650	127,300
2022-06-03	10.300	10.750	10.300	10.500	10.500	104,200
2022-06-02	10.250	10.700	10.200	10.300	10.300	75,200
2022-05-31	10.200	10.500	10.200	10.250	10.250	44,900
2022-05-30	10.050	10.500	10.000	10.200	10.200	106,300
2022-05-27	10.100	10.500	9.900	10.050	10.050	258,500
2022-05-26	9.960	10.500	9.900	10.100	10.100	78,000
2022-05-25	9.900	10.050	9.820	9.960	9.960	699,000
2022-05-24	9.820	9.900	9.760	9.900	9.900	216,300
2022-05-23	9.760	9.900	9.700	9.820	9.820	81,400
2022-05-20	9.740	9.800	9.700	9.760	9.760	142,200
2022-05-19	9.780	9.800	9.700	9.740	9.740	28,300
2022-05-18	9.800	9.800	9.700	9.780	9.780	70,400
2022-05-17	9.860	9.940	9.700	9.800	9.800	140,000
2022-05-16	9.700	9.940	9.700	9.860	9.860	44,400
2022-05-13	9.940	9.940	9.020	9.700	9.700	232,900
2022-05-12	9.960	10.000	9.900	9.940	9.940	99,200
2022-05-11	9.860	10.000	9.860	9.960	9.960	40,800
2022-05-10	10.000	10.200	9.500	9.860	9.860	224,000
2022-05-09	9.940	10.100	9.940	10.000	10.000	131,600
2022-05-06	9.980	10.200	9.800	9.940	9.940	84,100
2022-05-05	9.980	10.200	9.800	9.980	9.980	120,200
2022-05-04	9.980	10.250	9.760	9.980	9.980	123,400
2022-04-28	10.750	10.750	9.700	9.980	9.980	812,500
2022-04-27	11.750	11.750	10.600	10.750	10.750	140,400
2022-04-26	12.600	12.600	11.200	11.750	11.750	102,300
2022-04-25	12.600	12.700	12.600	12.600	12.600	660,700
2022-04-22	12.700	12.700	12.550	12.600	12.600	341,900
2022-04-21	12.550	12.850	12.550	12.700	12.700	170,300
2022-04-20	12.550	12.800	12.550	12.550	12.550	700,600
2022-04-19	12.400	12.800	12.400	12.550	12.550	868,700
2022-04-14	12.350	12.550	12.300	12.400	12.400	103,300
2022-04-13	12.300	12.450	12.300	12.350	12.350	81,400
2022-04-12	12.250	12.300	12.250	12.300	12.300	228,700
2022-04-11	12.250	12.300	12.200	12.250	12.250	266,400
2022-04-08	12.350	12.350	12.200	12.250	12.250	93,200
2022-04-07	12.250	12.500	12.250	12.350	12.350	118,100
2022-04-06	12.300	12.400	12.150	12.250	12.250	80,000
2022-04-05	12.350	12.450	12.200	12.300	12.300	93,900
2022-04-04	12.100	12.500	12.100	12.350	12.350	70,000
2022-04-01	12.450	12.500	12.000	12.100	12.100	141,000
2022-03-31	12.350	12.500	12.350	12.450	12.450	163,800
2022-03-30	12.500	12.500	12.000	12.350	12.350	191,200
2022-03-29	12.500	12.650	12.400	12.500	12.500	305,000
2022-03-28	12.350	12.650	12.350	12.500	12.500	464,400
2022-03-25	12.350	12.400	12.300	12.350	12.350	141,900
2022-03-24	12.350	12.450	12.300	12.350	12.350	2,465,800
2022-03-23	12.400	12.400	12.300	12.350	12.350	3,363,500
2022-03-22	12.550	12.750	12.350	12.400	12.400	164,100
2022-03-21	12.400	12.950	12.300	12.550	12.550	108,100
2022-03-18	12.300	12.500	12.150	12.400	12.400	412,300
2022-03-17	12.200	12.500	12.100	12.300	12.300	2,380,300
2022-03-16	12.250	12.900	12.200	12.200	12.200	889,900
2022-03-15	12.150	12.500	12.150	12.250	12.250	3,817,700
2022-03-14	12.100	12.300	12.050	12.150	12.150	106,100

← NewerPage 19 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.