ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.500	31.200	30.500	31.000	31.000	1,454,458
2026-04-24	30.450	31.000	30.250	30.500	30.500	1,181,338
2026-04-23	30.650	30.750	30.250	30.450	30.450	506,580
2026-04-22	31.100	31.200	30.500	30.650	30.650	490,609
2026-04-21	31.050	31.500	30.800	31.100	31.100	226,420
2026-04-20	31.450	31.500	30.800	31.050	31.050	1,263,597
2026-04-17	31.550	31.550	31.200	31.450	31.450	161,129
2026-04-16	31.100	31.950	31.100	31.550	31.550	81,993
2026-04-15	30.950	31.550	30.950	31.100	31.100	199,292
2026-04-14	30.850	31.500	30.800	30.950	30.950	205,470
2026-04-13	30.900	31.000	30.000	30.850	30.850	187,013
2026-04-10	30.850	31.000	30.800	30.900	30.900	267,751
2026-04-09	30.950	31.500	30.000	30.850	30.850	294,957
2026-04-08	29.850	31.500	29.850	30.950	30.950	1,357,393
2026-04-07	29.600	30.000	29.600	29.850	29.850	183,935
2026-04-02	28.900	29.850	28.900	29.600	29.600	263,542
2026-04-01	28.550	29.500	28.200	28.900	28.900	305,793
2026-03-31	27.250	29.000	27.250	28.550	28.550	385,792
2026-03-30	27.200	28.000	26.900	27.250	27.250	864,740
2026-03-27	27.850	27.850	26.900	27.200	27.200	578,664
2026-03-26	29.650	29.650	27.400	27.850	27.850	1,276,826
2026-03-25	29.750	29.750	28.900	29.650	29.650	1,334,698
2026-03-24	30.900	30.900	29.500	29.750	29.750	1,411,409
2026-03-23	31.800	31.800	29.900	30.900	30.900	391,271
2026-03-19	31.950	31.950	31.550	31.800	31.800	200,894
2026-03-18	31.900	32.750	31.650	31.950	31.950	281,852
2026-03-17	31.650	32.000	31.650	31.900	31.900	161,508
2026-03-16	31.050	32.950	31.000	31.650	31.650	272,501
2026-03-13	30.650	31.900	30.650	31.050	31.050	1,260,628
2026-03-12	30.400	31.450	30.400	30.650	30.650	737,082
2026-03-11	30.350	30.500	30.300	30.400	30.400	266,154
2026-03-10	30.050	30.500	30.000	30.350	30.350	182,406
2026-03-09	30.150	30.700	30.000	30.050	30.050	2,875,690
2026-03-06	29.550	30.950	29.550	30.150	30.150	594,426
2026-03-05	30.000	30.000	29.400	29.550	29.550	1,097,815
2026-03-04	32.050	32.050	29.350	30.000	30.000	5,917,798
2026-03-03	32.100	32.150	31.800	32.050	32.050	250,471
2026-03-02	32.200	32.400	31.850	32.100	32.100	339,794
2026-02-27	30.950	33.000	30.950	32.200	32.200	1,543,114
2026-02-26	29.500	32.450	29.500	30.950	30.950	588,603
2026-02-25	29.100	29.900	29.100	29.500	29.500	2,435,843
2026-02-24	28.300	29.950	28.300	29.100	29.100	564,452
2026-02-23	28.450	29.000	28.000	28.300	28.300	414,021
2026-02-20	29.450	29.450	28.000	28.450	28.450	311,251
2026-02-19	29.850	29.850	29.050	29.450	29.450	1,800,572
2026-02-18	29.850	30.000	29.750	29.850	29.850	1,534,920
2026-02-17	30.000	30.350	29.400	29.850	29.850	418,155
2026-02-16	29.550	30.300	29.550	30.000	30.000	2,432,878
2026-02-13	29.350	30.000	29.300	29.550	29.550	620,357
2026-02-12	29.000	29.550	29.000	29.350	29.350	1,221,142
2026-02-11	28.750	29.500	28.750	29.000	29.000	2,964,642
2026-02-10	28.700	29.550	28.700	28.750	28.750	5,763,354
2026-02-09	28.200	29.550	28.200	28.700	28.700	568,631
2026-02-06	28.200	29.700	28.150	28.200	28.200	1,194,408
2026-02-05	28.050	29.750	27.850	28.200	28.200	1,734,548
2026-02-04	27.950	29.500	27.950	28.050	28.050	170,195
2026-02-03	27.850	28.000	27.800	27.950	27.950	166,444
2026-02-02	27.950	28.000	27.500	27.850	27.850	236,911
2026-01-30	27.950	28.000	27.700	27.950	27.950	142,545
2026-01-29	28.050	28.500	27.900	27.950	27.950	272,084

← NewerPage 3 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.