ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	16.450	17.100	16.450	16.550	16.550	168,500
2025-05-07	16.350	16.700	16.200	16.450	16.450	444,400
2025-05-06	16.450	16.500	16.050	16.350	16.350	537,000
2025-05-05	17.200	17.200	16.000	16.450	16.450	276,600
2025-05-02	18.150	18.150	15.000	17.200	17.200	112,400
2025-04-30	18.700	19.000	17.500	18.150	18.150	213,900
2025-04-29	18.600	19.000	18.500	18.700	18.700	152,000
2025-04-28	18.500	18.900	18.300	18.600	18.600	252,700
2025-04-25	18.000	18.700	18.000	18.500	18.500	62,030
2025-04-24	17.500	18.900	17.500	18.000	18.000	40,400
2025-04-23	17.400	17.700	17.400	17.500	17.500	143,000
2025-04-22	17.300	17.600	17.300	17.400	17.400	123,900
2025-04-17	17.500	17.800	17.100	17.300	17.300	112,100
2025-04-16	17.550	17.750	17.100	17.500	17.500	98,400
2025-04-15	17.400	17.700	17.400	17.550	17.550	42,900
2025-04-14	17.050	17.800	17.000	17.400	17.400	83,400
2025-04-11	16.850	17.300	16.850	17.050	17.050	157,000
2025-04-10	17.000	17.150	16.600	16.850	16.850	105,600
2025-04-09	17.200	17.400	16.900	17.000	17.000	141,000
2025-04-08	17.750	17.800	16.950	17.200	17.200	166,100
2025-04-07	18.100	18.450	17.100	17.750	17.750	188,000
2025-04-04	18.050	18.800	17.850	18.100	18.100	83,300
2025-04-03	18.800	19.000	17.800	18.050	18.050	314,800
2025-04-02	19.000	19.000	18.500	18.800	18.800	197,000
2025-04-01	19.000	19.100	18.500	19.000	19.000	66,600
2025-03-28	19.000	19.100	18.900	19.000	19.000	248,200
2025-03-27	19.050	19.200	18.950	19.000	19.000	405,000
2025-03-26	19.000	19.100	18.950	19.050	19.050	178,700
2025-03-25	18.950	19.200	18.850	19.000	19.000	293,700
2025-03-24	18.800	19.050	18.800	18.950	18.950	107,800
2025-03-21	18.900	19.100	18.400	18.800	18.800	218,000
2025-03-20	18.950	19.250	18.500	18.900	18.900	356,700
2025-03-19	19.000	19.300	17.100	18.950	18.950	120,900
2025-03-18	19.050	19.300	18.000	19.000	19.000	158,300
2025-03-17	19.050	19.300	19.000	19.050	19.050	154,700
2025-03-14	19.000	19.300	19.000	19.050	19.050	1,104,800
2025-03-13	19.000	19.450	18.600	19.000	19.000	378,600
2025-03-12	19.000	19.500	19.000	19.000	19.000	389,900
2025-03-11	19.050	19.500	19.000	19.000	19.000	1,262,600
2025-03-10	19.300	19.950	19.000	19.050	19.050	701,000
2025-03-07	19.100	19.450	19.050	19.300	19.300	966,600
2025-03-06	19.200	19.300	19.100	19.100	19.100	574,500
2025-03-05	19.050	19.300	19.050	19.200	19.200	1,634,000
2025-03-04	19.050	19.200	19.000	19.050	19.050	75,500
2025-03-03	19.000	19.150	19.000	19.050	19.050	166,300
2025-02-28	19.100	19.200	19.000	19.000	19.000	2,199,500
2025-02-27	19.000	19.100	19.000	19.100	19.100	334,900
2025-02-26	19.000	19.100	18.800	19.000	19.000	149,400
2025-02-25	18.950	19.050	18.600	19.000	19.000	406,000
2025-02-24	18.950	19.050	18.700	18.950	18.950	49,200
2025-02-21	19.000	19.100	18.600	18.950	18.950	82,100
2025-02-20	19.100	19.100	18.900	19.000	19.000	285,900
2025-02-19	18.500	19.200	18.450	19.100	19.100	10,521,700
2025-02-18	18.450	18.600	18.450	18.500	18.500	79,500
2025-02-17	18.500	18.600	18.100	18.450	18.450	87,800
2025-02-14	18.500	18.950	18.200	18.500	18.500	41,200
2025-02-13	18.350	18.800	18.200	18.500	18.500	400,200
2025-02-12	18.200	18.450	18.150	18.350	18.350	164,900
2025-02-11	18.200	18.500	18.100	18.200	18.200	135,400
2025-02-10	18.250	18.500	18.100	18.200	18.200	362,100

← NewerPage 7 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.