ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.050	33.250	32.600	32.850	32.850	180,761
2026-07-22	33.100	33.400	32.800	33.050	33.050	168,129
2026-07-21	33.000	33.400	32.850	33.100	33.100	181,641
2026-07-20	33.350	33.400	32.800	33.000	33.000	339,705
2026-07-17	33.350	33.500	33.200	33.350	33.350	203,134
2026-07-16	33.400	33.500	33.100	33.350	33.350	151,866
2026-07-15	33.400	33.500	33.100	33.400	33.400	123,647
2026-07-14	33.450	33.500	33.250	33.400	33.400	232,158
2026-07-13	33.450	34.000	33.200	33.450	33.450	194,582
2026-07-10	33.350	33.600	33.350	33.450	33.450	210,244
2026-07-09	33.100	33.600	33.000	33.350	33.350	242,361
2026-07-08	33.250	33.400	32.900	33.100	33.100	330,116
2026-07-07	32.900	33.400	32.900	33.250	33.250	282,422
2026-07-06	32.800	33.000	32.700	32.900	32.900	282,955
2026-07-03	32.750	33.000	32.550	32.800	32.800	203,927
2026-07-02	32.650	32.950	32.500	32.750	32.750	179,799
2026-07-01	32.050	33.400	32.000	32.650	32.650	363,181
2026-06-30	32.050	34.600	31.500	32.050	32.050	3,371,153
2026-06-29	32.500	33.000	31.750	32.050	32.050	2,685,016
2026-06-26	32.300	32.900	32.200	32.500	32.500	360,313
2026-06-25	32.200	32.600	32.000	32.300	32.300	142,070
2026-06-24	32.500	32.600	32.000	32.200	32.200	174,697
2026-06-23	32.550	32.900	32.150	32.500	32.500	3,294,335
2026-06-22	30.750	32.550	30.750	32.550	32.550	1,146,207
2026-06-19	29.400	33.000	29.400	30.750	30.750	3,497,249
2026-06-18	29.200	29.950	29.200	29.400	29.400	560,572
2026-06-17	29.300	29.400	28.800	29.200	29.200	1,929,619
2026-06-16	28.800	29.600	28.500	29.300	29.300	475,135
2026-06-15	28.200	29.000	28.100	28.800	28.800	188,428
2026-06-12	28.550	28.900	28.050	28.200	28.200	853,065
2026-06-11	28.600	28.900	28.400	28.550	28.550	267,325
2026-06-10	28.200	28.850	28.100	28.600	28.600	181,961
2026-06-09	29.000	29.200	28.050	28.200	28.200	1,536,217
2026-06-08	29.050	29.200	28.750	29.000	29.000	294,990
2026-06-05	29.050	29.450	28.850	29.050	29.050	828,311
2026-06-04	29.000	29.450	28.950	29.050	29.050	433,117
2026-06-03	28.750	29.950	28.500	29.000	29.000	712,690
2026-06-02	28.750	29.050	28.100	28.750	28.750	331,866
2026-05-29	29.300	29.900	28.100	28.750	28.750	272,842
2026-05-28	29.500	29.500	29.000	29.300	29.300	135,155
2026-05-26	29.500	29.650	29.000	29.500	29.500	1,614,389
2026-05-25	28.750	30.000	28.700	29.500	29.500	71,923
2026-05-22	28.750	29.500	28.200	28.750	28.750	1,276,634
2026-05-21	28.600	28.750	28.500	28.750	28.750	2,930,608
2026-05-20	28.600	28.750	28.250	28.600	28.600	2,075,191
2026-05-19	28.100	29.000	28.100	28.600	28.600	110,356
2026-05-18	28.750	28.750	28.050	28.100	28.100	1,345,062
2026-05-15	29.100	29.100	28.500	28.750	28.750	54,311
2026-05-14	29.400	29.500	28.500	29.100	29.100	141,302
2026-05-13	28.750	29.900	28.550	29.400	29.400	79,900
2026-05-12	28.450	29.200	28.450	28.750	28.750	3,069,692
2026-05-11	28.100	28.600	28.100	28.450	28.450	216,159
2026-05-08	28.600	28.950	28.000	28.100	28.100	213,743
2026-05-07	28.450	29.000	28.000	28.600	28.600	434,555
2026-05-06	28.250	29.000	28.000	28.450	28.450	268,064
2026-05-05	28.450	29.000	25.650	28.250	28.250	200,268
2026-05-04	30.500	30.550	27.950	28.450	28.450	371,566
2026-04-30	30.850	30.950	30.250	30.500	30.500	1,050,994
2026-04-29	31.000	31.200	30.500	30.850	30.850	295,381
2026-04-28	31.000	31.200	30.900	31.000	31.000	703,418

← NewerPage 2 of 5 · 248 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.