ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	27.600	28.250	27.600	28.050	28.050	245,622
2026-01-27	27.150	28.000	26.500	27.600	27.600	354,770
2026-01-26	26.450	28.000	26.100	27.150	27.150	1,172,750
2026-01-23	26.000	28.000	25.950	26.450	26.450	303,082
2026-01-22	25.700	26.000	25.700	26.000	26.000	189,270
2026-01-21	25.750	25.950	25.600	25.700	25.700	89,609
2026-01-20	25.700	25.850	25.600	25.750	25.750	235,468
2026-01-19	25.750	25.800	25.600	25.700	25.700	247,587
2026-01-16	25.800	25.900	25.650	25.750	25.750	149,318
2026-01-15	25.700	26.000	25.700	25.800	25.800	300,910
2026-01-14	25.700	26.000	25.600	25.700	25.700	3,073,075
2026-01-13	25.700	26.000	25.600	25.700	25.700	1,542,924
2026-01-12	25.550	26.000	25.300	25.700	25.700	2,483,805
2026-01-09	25.500	26.000	25.350	25.550	25.550	1,961,778
2026-01-08	25.650	25.750	25.100	25.500	25.500	323,372
2026-01-07	26.050	26.050	25.000	25.650	25.650	345,242
2026-01-06	25.450	26.500	25.000	26.050	26.050	544,062
2026-01-05	24.850	26.000	24.000	25.450	25.450	253,463
2026-01-02	24.700	25.450	24.300	24.850	24.850	140,294
2025-12-31	23.750	24.950	23.750	24.700	24.700	145,104
2025-12-30	23.650	24.000	23.500	23.750	23.750	187,306
2025-12-29	23.000	23.800	23.000	23.650	23.650	76,999
2025-12-24	22.800	23.700	22.800	23.000	23.000	487,328
2025-12-23	22.550	22.900	22.500	22.800	22.800	82,242
2025-12-22	22.100	22.900	22.100	22.550	22.550	247,677
2025-12-19	22.050	22.500	21.950	22.100	22.100	687,524
2025-12-18	22.350	22.500	21.950	22.050	22.050	937,669
2025-12-17	22.050	22.500	22.000	22.350	22.350	109,294
2025-12-16	22.000	22.600	21.950	22.050	22.050	2,417,338
2025-12-15	22.000	22.300	21.950	22.000	22.000	519,755
2025-12-11	21.950	22.000	21.900	22.000	22.000	45,499
2025-12-10	22.000	22.150	21.900	21.950	21.950	210,081
2025-12-09	22.050	22.500	21.900	22.000	22.000	1,709,733
2025-12-08	22.050	22.700	21.700	22.050	22.050	404,338
2025-12-05	22.700	23.000	21.900	22.050	22.050	574,112
2025-12-04	22.700	23.200	22.550	22.700	22.700	133,382
2025-12-03	22.750	23.000	22.500	22.700	22.700	92,705
2025-12-02	22.750	23.000	22.000	22.750	22.750	101,139
2025-12-01	21.850	23.150	21.850	22.750	22.750	75,598
2025-11-28	22.150	23.000	21.500	21.850	21.850	2,355,593
2025-11-27	21.950	23.000	21.800	22.150	22.150	87,374
2025-11-26	21.950	23.000	21.950	21.950	21.950	4,090,420
2025-11-25	22.550	23.000	21.500	21.950	21.950	507,234
2025-11-24	22.900	22.900	21.500	22.550	22.550	87,220
2025-11-21	23.300	23.300	22.750	22.900	22.900	247,864
2025-11-20	24.700	24.700	22.500	23.300	23.300	124,425
2025-11-19	25.000	25.000	24.000	24.700	24.700	109,743
2025-11-18	24.900	25.000	24.900	25.000	25.000	129,697
2025-11-17	25.000	25.000	24.500	24.900	24.900	292,306
2025-11-14	24.200	25.100	24.000	25.000	25.000	796,857
2025-11-13	25.850	25.850	23.300	24.200	24.200	376,978
2025-11-12	25.800	26.250	25.600	25.850	25.850	1,194,819
2025-11-11	25.500	26.000	25.500	25.800	25.800	1,722,614
2025-11-10	25.850	26.000	25.000	25.500	25.500	420,258
2025-11-07	25.250	26.000	25.250	25.850	25.850	281,265
2025-11-06	23.800	25.600	23.800	25.250	25.250	560,381
2025-11-05	23.350	24.400	23.000	23.800	23.800	599,327
2025-11-04	23.400	23.500	22.800	23.350	23.350	168,137
2025-11-03	23.000	23.500	23.000	23.400	23.400	127,765
2025-10-31	22.900	23.100	22.800	23.000	23.000	215,630

← NewerPage 4 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.