ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	19.500	19.700	19.500	19.500	19.500	489,700
2025-08-01	19.500	19.700	19.500	19.500	19.500	1,037,000
2025-07-31	19.500	19.700	19.450	19.500	19.500	693,500
2025-07-30	19.500	19.700	19.300	19.500	19.500	5,219,700
2025-07-29	19.350	19.500	19.200	19.500	19.500	4,713,600
2025-07-28	19.500	19.500	19.350	19.350	19.350	136,800
2025-07-25	19.450	19.700	19.350	19.500	19.500	265,400
2025-07-24	19.550	19.550	19.000	19.450	19.450	78,000
2025-07-23	19.450	19.700	19.000	19.550	19.550	296,100
2025-07-22	19.600	19.800	19.350	19.450	19.450	840,300
2025-07-21	19.550	19.900	19.500	19.600	19.600	75,100
2025-07-18	19.700	19.800	19.450	19.550	19.550	145,300
2025-07-17	19.800	19.850	19.600	19.700	19.700	226,300
2025-07-16	19.750	19.900	19.700	19.800	19.800	426,200
2025-07-15	19.650	19.900	19.600	19.750	19.750	41,600
2025-07-14	19.900	20.000	19.600	19.650	19.650	99,800
2025-07-11	19.850	20.000	19.600	19.900	19.900	191,600
2025-07-10	19.900	20.000	19.600	19.850	19.850	131,800
2025-07-09	19.950	20.000	19.850	19.900	19.900	132,600
2025-07-08	19.950	20.000	19.850	19.950	19.950	55,800
2025-07-07	19.950	20.200	19.900	19.950	19.950	95,200
2025-07-04	19.950	20.000	19.850	19.950	19.950	118,700
2025-07-03	19.600	20.000	19.500	19.950	19.950	884,400
2025-07-02	19.650	19.800	19.400	19.600	19.600	321,100
2025-07-01	19.200	20.000	19.100	19.650	19.650	605,800
2025-06-30	18.950	19.850	18.950	19.200	19.200	105,000
2025-06-27	18.700	19.150	18.650	18.950	18.950	506,300
2025-06-26	18.650	18.950	18.650	18.700	18.700	65,900
2025-06-25	18.650	18.900	18.600	18.650	18.650	122,300
2025-06-24	18.700	18.900	18.500	18.650	18.650	105,000
2025-06-23	18.650	18.900	18.500	18.700	18.700	111,100
2025-06-20	18.500	18.900	18.100	18.650	18.650	93,700
2025-06-19	18.950	19.000	18.500	18.500	18.500	634,000
2025-06-18	19.000	19.000	18.800	18.950	18.950	98,000
2025-06-17	18.800	19.100	18.800	19.000	19.000	1,087,100
2025-06-16	18.900	19.000	18.500	18.800	18.800	86,500
2025-06-13	18.750	19.200	18.500	18.900	18.900	98,500
2025-06-12	18.500	19.000	18.400	18.750	18.750	1,282,900
2025-06-11	18.350	18.750	18.050	18.500	18.500	274,400
2025-06-10	18.300	18.800	18.100	18.350	18.350	281,200
2025-06-09	18.150	18.500	18.050	18.300	18.300	92,400
2025-06-05	18.100	18.400	18.050	18.150	18.150	218,100
2025-06-04	18.200	18.200	17.950	18.100	18.100	130,300
2025-06-03	18.300	18.500	18.100	18.200	18.200	382,600
2025-05-30	18.000	18.350	18.000	18.300	18.300	184,900
2025-05-29	18.000	18.600	17.900	18.000	18.000	10,070,200
2025-05-28	17.900	18.500	17.900	18.000	18.000	5,480,100
2025-05-27	17.900	17.950	17.850	17.900	17.900	108,400
2025-05-26	17.750	17.950	17.700	17.900	17.900	109,400
2025-05-23	17.650	17.900	17.500	17.750	17.750	1,505,400
2025-05-22	17.650	17.950	17.600	17.650	17.650	69,200
2025-05-21	17.600	17.950	17.500	17.650	17.650	91,000
2025-05-20	17.500	17.950	17.500	17.600	17.600	111,700
2025-05-19	17.100	17.900	17.100	17.500	17.500	289,700
2025-05-16	17.100	17.300	16.950	17.100	17.100	193,000
2025-05-15	16.950	17.450	16.950	17.100	17.100	205,000
2025-05-14	16.750	17.700	16.750	16.950	16.950	205,600
2025-05-13	16.900	17.050	16.450	16.750	16.750	54,900
2025-05-12	16.650	17.700	16.450	16.900	16.900	85,900
2025-05-09	16.550	18.000	16.550	16.650	16.650	380,000

← NewerPage 6 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.