ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	22.750	23.000	22.750	22.900	22.900	139,358
2025-10-29	22.800	23.000	22.650	22.750	22.750	182,059
2025-10-28	22.600	23.000	22.500	22.800	22.800	536,953
2025-10-27	22.500	22.700	22.400	22.600	22.600	215,775
2025-10-24	22.500	22.700	22.450	22.500	22.500	4,430,304
2025-10-23	22.400	22.800	22.300	22.500	22.500	419,304
2025-10-22	22.400	23.000	22.100	22.400	22.400	407,240
2025-10-21	22.000	23.500	21.450	22.400	22.400	279,030
2025-10-16	21.950	22.450	21.800	22.000	22.000	244,306
2025-10-15	21.850	22.050	21.800	21.950	21.950	153,160
2025-10-14	21.750	22.150	21.750	21.850	21.850	214,938
2025-10-13	21.900	22.200	21.000	21.750	21.750	104,497
2025-10-09	21.950	22.200	21.100	21.900	21.900	383,626
2025-10-08	22.200	22.200	21.500	21.950	21.950	86,536
2025-10-07	22.050	22.600	21.800	22.200	22.200	113,448
2025-10-06	22.050	22.100	21.800	22.050	22.050	1,675,306
2025-10-03	22.000	22.700	21.900	22.050	22.050	111,721
2025-10-02	21.500	22.800	21.500	22.000	22.000	220,968
2025-10-01	21.500	22.000	21.000	21.500	21.500	116,118
2025-09-30	20.750	22.000	20.750	21.500	21.500	96,015
2025-09-29	20.600	21.200	20.500	20.750	20.750	316,205
2025-09-26	20.700	21.000	20.450	20.600	20.600	1,077,006
2025-09-25	20.350	21.250	20.350	20.700	20.700	709,145
2025-09-24	20.000	21.000	20.000	20.350	20.350	215,842
2025-09-23	20.200	20.200	19.700	20.000	20.000	404,033
2025-09-22	21.250	21.250	19.800	20.200	20.200	67,567
2025-09-19	22.750	22.800	20.500	21.250	21.250	150,634
2025-09-18	23.300	23.300	22.000	22.750	22.750	129,045
2025-09-17	23.300	23.500	23.250	23.300	23.300	18,798,953
2025-09-16	23.000	23.500	23.000	23.300	23.300	629,910
2025-09-15	23.050	23.250	22.500	23.000	23.000	289,203
2025-09-12	23.000	24.850	22.500	23.050	23.050	469,486
2025-09-11	22.650	23.750	22.500	23.000	23.000	408,095
2025-09-10	21.700	22.950	21.700	22.650	22.650	464,188
2025-09-09	20.800	22.500	20.800	21.700	21.700	584,170
2025-09-08	20.750	21.000	20.650	20.800	20.800	188,888
2025-09-05	20.850	20.850	20.650	20.750	20.750	89,057
2025-09-04	20.650	20.900	20.600	20.850	20.850	107,473
2025-09-03	20.550	20.900	20.500	20.650	20.650	661,022
2025-09-02	20.500	21.500	20.200	20.550	20.550	302,025
2025-09-01	20.100	21.000	20.000	20.500	20.500	126,214
2025-08-29	20.000	20.600	19.950	20.100	20.100	293,837
2025-08-28	20.000	20.200	19.900	20.000	20.000	332,882
2025-08-27	19.900	20.000	19.900	20.000	20.000	756,752
2025-08-26	19.850	20.000	19.800	19.900	19.900	327,371
2025-08-25	19.950	20.000	19.750	19.850	19.850	53,684
2025-08-22	19.900	20.000	19.900	19.950	19.950	78,363
2025-08-21	19.600	19.950	19.600	19.900	19.900	1,761,873
2025-08-20	19.600	19.850	19.500	19.600	19.600	843,156
2025-08-19	19.900	19.900	17.950	19.600	19.600	540,614
2025-08-18	19.950	20.000	19.700	19.900	19.900	209,202
2025-08-15	20.000	20.000	19.900	19.950	19.950	196,583
2025-08-14	19.800	20.000	19.550	20.000	20.000	5,628,771
2025-08-13	19.950	20.000	19.550	19.800	19.800	149,787
2025-08-12	19.950	20.000	19.800	19.950	19.950	136,692
2025-08-11	19.850	20.000	19.700	19.950	19.950	175,054
2025-08-08	19.700	19.900	19.650	19.850	19.850	728,470
2025-08-07	19.650	19.900	19.650	19.700	19.700	2,406,200
2025-08-06	19.550	19.700	19.550	19.650	19.650	385,700
2025-08-05	19.500	19.650	19.500	19.550	19.550	136,200

← NewerPage 5 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.