ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	18.000	18.500	18.000	18.250	18.250	112,200
2025-02-06	17.950	18.100	17.950	18.000	18.000	92,400
2025-02-05	17.900	18.000	17.850	17.950	17.950	150,200
2025-02-04	18.000	18.000	17.850	17.900	17.900	90,500
2025-02-03	17.950	18.500	17.900	18.000	18.000	170,400
2025-01-31	17.950	18.050	17.900	17.950	17.950	65,700
2025-01-30	17.950	18.400	17.800	17.950	17.950	264,400
2025-01-29	17.900	18.500	17.650	17.950	17.950	124,100
2025-01-28	17.950	18.100	17.400	17.900	17.900	99,100
2025-01-27	17.900	18.100	17.800	17.950	17.950	151,600
2025-01-24	17.550	18.000	17.550	17.900	17.900	31,000
2025-01-23	17.450	17.950	17.300	17.550	17.550	184,600
2025-01-22	17.200	17.700	17.050	17.450	17.450	313,000
2025-01-21	17.250	17.300	17.100	17.200	17.200	83,800
2025-01-20	17.150	18.100	17.050	17.250	17.250	37,700
2025-01-17	17.000	18.000	16.900	17.150	17.150	108,900
2025-01-16	17.200	17.200	16.900	17.000	17.000	138,800
2025-01-15	18.450	18.450	17.000	17.200	17.200	2,178,600
2025-01-14	18.700	18.800	18.200	18.450	18.450	51,300
2025-01-13	19.100	19.400	18.000	18.700	18.700	703,000
2025-01-10	18.800	19.200	18.500	19.100	19.100	5,350,100
2025-01-09	18.800	19.100	17.950	18.800	18.800	7,822,900
2025-01-08	18.500	19.000	18.500	18.800	18.800	223,300
2025-01-07	18.850	19.250	17.850	18.500	18.500	2,052,000
2025-01-06	19.000	19.300	17.550	18.850	18.850	192,500
2025-01-03	18.850	19.500	17.550	19.000	19.000	2,930,600
2025-01-02	18.050	19.100	18.050	18.850	18.850	94,200
2024-12-31	17.650	18.500	17.500	18.050	18.050	104,200
2024-12-30	17.400	17.950	17.400	17.650	17.650	70,100
2024-12-27	17.200	17.950	16.850	17.400	17.400	67,900
2024-12-24	17.050	17.500	17.000	17.200	17.200	72,800
2024-12-23	16.850	17.700	16.700	17.050	17.050	83,800
2024-12-20	16.650	17.000	16.400	16.850	16.850	141,800
2024-12-19	15.650	16.900	15.550	16.650	16.650	641,800
2024-12-18	15.550	16.000	15.500	15.650	15.650	72,500
2024-12-17	15.400	16.000	15.300	15.550	15.550	140,900
2024-12-16	15.400	15.500	15.100	15.400	15.400	37,300
2024-12-13	15.300	15.750	15.100	15.400	15.400	152,700
2024-12-11	15.150	15.750	15.100	15.300	15.300	59,300
2024-12-10	15.300	15.450	15.000	15.150	15.150	144,100
2024-12-09	15.100	15.450	15.050	15.300	15.300	107,700
2024-12-06	15.100	15.300	14.950	15.100	15.100	436,300
2024-12-05	15.000	15.450	14.950	15.100	15.100	210,800
2024-12-04	15.000	15.300	14.950	15.000	15.000	72,500
2024-12-03	14.950	15.250	14.950	15.000	15.000	117,200
2024-12-02	14.950	15.250	14.600	14.950	14.950	27,500
2024-11-29	15.450	15.450	14.550	14.950	14.950	1,005,000
2024-11-28	15.300	15.750	15.150	15.450	15.450	166,300
2024-11-27	15.100	15.500	14.900	15.300	15.300	165,400
2024-11-26	15.300	15.500	14.900	15.100	15.100	55,500
2024-11-25	15.350	15.550	15.000	15.300	15.300	65,500
2024-11-22	15.400	15.500	15.100	15.350	15.350	501,600
2024-11-21	15.400	15.550	15.300	15.400	15.400	483,600
2024-11-20	15.550	16.000	15.300	15.400	15.400	133,500
2024-11-19	15.450	16.000	15.400	15.550	15.550	325,700
2024-11-18	15.450	15.500	15.200	15.450	15.450	375,900
2024-11-15	15.550	15.550	15.350	15.450	15.450	91,500
2024-11-14	15.300	16.000	15.300	15.550	15.550	195,700
2024-11-13	15.150	15.500	15.100	15.300	15.300	30,100
2024-11-12	15.150	16.000	15.000	15.150	15.150	145,700

← NewerPage 8 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.