ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	11.050	11.200	11.000	11.000	11.000	307,400
2021-12-15	11.200	11.300	11.000	11.050	11.050	138,100
2021-12-14	11.050	11.300	10.950	11.200	11.200	362,000
2021-12-10	10.950	11.100	10.900	11.050	11.050	52,000
2021-12-09	10.950	11.100	10.850	10.950	10.950	213,400
2021-12-08	10.850	11.100	10.850	10.950	10.950	167,700
2021-12-07	10.800	10.950	10.800	10.850	10.850	573,700
2021-12-06	11.050	11.050	10.800	10.800	10.800	117,000
2021-12-03	10.800	11.100	10.800	11.050	11.050	301,800
2021-12-02	10.900	11.250	10.600	10.800	10.800	213,700
2021-12-01	11.050	11.250	10.500	10.900	10.900	661,300
2021-11-30	11.250	11.400	10.950	11.050	11.050	662,800
2021-11-29	10.950	11.400	10.950	11.250	11.250	10,912,300
2021-11-26	10.900	11.100	10.800	10.950	10.950	1,276,000
2021-11-25	10.900	10.950	10.800	10.900	10.900	660,000
2021-11-24	10.750	10.900	10.750	10.900	10.900	4,220,900
2021-11-23	10.450	10.800	10.450	10.750	10.750	1,268,000
2021-11-22	10.500	10.550	10.450	10.450	10.450	4,179,000
2021-11-19	10.450	10.550	10.450	10.500	10.500	1,412,700
2021-11-18	10.350	10.500	10.350	10.450	10.450	383,100
2021-11-17	10.350	10.450	10.300	10.350	10.350	1,037,600
2021-11-16	10.400	10.500	10.200	10.350	10.350	223,100
2021-11-15	10.200	10.500	10.200	10.400	10.400	158,100
2021-11-12	10.300	10.400	10.200	10.200	10.200	3,403,600
2021-11-11	10.300	10.400	10.200	10.300	10.300	2,314,300
2021-11-10	10.400	10.400	10.250	10.300	10.300	169,300
2021-11-09	10.250	10.450	10.250	10.400	10.400	1,089,400
2021-11-08	10.250	10.300	10.050	10.250	10.250	112,700
2021-11-05	10.300	10.350	10.050	10.250	10.250	109,300
2021-11-04	10.150	10.450	10.150	10.300	10.300	29,700
2021-11-03	10.100	10.250	10.100	10.150	10.150	116,700
2021-11-02	10.100	10.400	10.000	10.100	10.100	155,600
2021-11-01	10.200	10.450	10.050	10.100	10.100	117,500
2021-10-29	10.200	10.450	10.200	10.200	10.200	340,000
2021-10-28	10.150	10.500	10.100	10.200	10.200	45,100
2021-10-27	10.100	10.500	10.050	10.150	10.150	506,000
2021-10-26	10.100	10.250	10.000	10.100	10.100	118,100
2021-10-25	10.050	10.500	10.000	10.100	10.100	45,900
2021-10-22	10.050	10.300	10.000	10.050	10.050	130,600
2021-10-21	10.200	10.300	10.000	10.050	10.050	127,300
2021-10-19	10.100	10.300	10.000	10.200	10.200	324,300

← NewerPage 21 of 21 · 1,241 trading days

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.