ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	12.150	12.200	12.000	12.100	12.100	64,400
2022-03-10	12.100	12.400	12.100	12.150	12.150	133,700
2022-03-09	12.200	12.300	12.000	12.100	12.100	373,000
2022-03-08	11.850	12.400	11.750	12.200	12.200	240,700
2022-03-07	11.950	12.150	11.800	11.850	11.850	143,100
2022-03-04	12.000	12.000	11.900	11.950	11.950	75,100
2022-03-03	12.000	12.200	11.900	12.000	12.000	131,900
2022-03-02	11.900	12.100	11.900	12.000	12.000	66,300
2022-03-01	11.900	12.100	11.300	11.900	11.900	24,500
2022-02-28	12.000	12.000	11.400	11.900	11.900	260,800
2022-02-25	12.100	12.200	11.950	12.000	12.000	3,665,700
2022-02-24	12.200	12.450	12.050	12.100	12.100	1,360,700
2022-02-23	11.900	12.500	11.900	12.200	12.200	104,200
2022-02-22	12.000	12.500	11.900	11.900	11.900	6,232,100
2022-02-21	12.000	12.100	11.800	12.000	12.000	87,900
2022-02-18	11.750	12.100	11.750	12.000	12.000	425,400
2022-02-17	11.700	12.000	11.700	11.750	11.750	79,400
2022-02-16	11.700	12.000	11.650	11.700	11.700	586,900
2022-02-15	11.750	11.800	11.650	11.700	11.700	136,300
2022-02-14	11.650	11.850	11.600	11.750	11.750	273,300
2022-02-11	11.600	11.850	11.600	11.650	11.650	251,900
2022-02-10	11.550	11.800	11.450	11.600	11.600	236,600
2022-02-09	11.400	11.700	11.400	11.550	11.550	66,400
2022-02-08	11.400	11.700	11.200	11.400	11.400	172,300
2022-02-07	11.900	12.000	11.000	11.400	11.400	197,300
2022-02-04	11.800	12.000	11.800	11.900	11.900	318,600
2022-02-03	11.850	11.900	11.700	11.800	11.800	143,400
2022-02-02	11.800	11.950	11.800	11.850	11.850	141,200
2022-02-01	11.850	11.950	11.700	11.800	11.800	102,100
2022-01-31	11.750	11.900	11.600	11.850	11.850	278,400
2022-01-28	11.800	11.900	11.600	11.750	11.750	406,100
2022-01-27	11.800	11.900	11.750	11.800	11.800	133,600
2022-01-26	11.800	11.900	11.800	11.800	11.800	130,400
2022-01-25	11.800	11.900	11.800	11.800	11.800	82,400
2022-01-24	11.800	11.850	11.800	11.800	11.800	80,500
2022-01-21	11.800	11.850	11.750	11.800	11.800	104,500
2022-01-20	11.950	11.950	11.800	11.800	11.800	156,300
2022-01-19	11.900	12.000	11.850	11.950	11.950	50,000
2022-01-18	11.850	11.950	11.750	11.900	11.900	113,300
2022-01-17	11.850	11.950	11.800	11.850	11.850	192,500
2022-01-14	11.800	11.900	11.750	11.850	11.850	119,800
2022-01-13	12.000	12.000	11.700	11.800	11.800	645,000
2022-01-12	11.900	12.000	11.800	12.000	12.000	245,200
2022-01-11	11.900	11.950	11.800	11.900	11.900	55,900
2022-01-10	11.800	11.950	11.750	11.900	11.900	969,300
2022-01-07	11.800	11.950	11.600	11.800	11.800	202,600
2022-01-06	11.750	11.900	11.700	11.800	11.800	128,900
2022-01-05	11.800	11.800	11.600	11.750	11.750	72,800
2022-01-04	11.750	11.850	11.700	11.800	11.800	86,600
2022-01-03	11.850	11.900	11.600	11.750	11.750	57,700
2021-12-31	11.700	11.950	11.700	11.850	11.850	7,800
2021-12-30	11.800	11.900	11.500	11.700	11.700	122,200
2021-12-29	11.600	12.000	11.500	11.800	11.800	456,200
2021-12-28	11.550	11.800	11.500	11.600	11.600	265,300
2021-12-24	11.300	11.750	11.300	11.550	11.550	178,300
2021-12-23	11.200	11.400	11.200	11.300	11.300	301,900
2021-12-22	11.200	11.250	11.000	11.200	11.200	282,400
2021-12-21	11.100	11.400	11.000	11.200	11.200	298,100
2021-12-20	11.200	11.400	11.000	11.100	11.100	48,700
2021-12-17	11.000	11.250	11.000	11.200	11.200	43,300

← NewerPage 20 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.