ABSA BANK OF KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	15.050	15.500	15.050	15.150	15.150	193,400
2024-11-08	14.950	15.400	14.900	15.050	15.050	38,200
2024-11-07	15.150	15.400	14.850	14.950	14.950	205,700
2024-11-06	15.100	15.300	15.000	15.150	15.150	51,100
2024-11-05	15.100	15.300	14.800	15.100	15.100	1,244,700
2024-11-04	15.300	15.450	14.950	15.100	15.100	73,700
2024-10-31	15.100	15.550	15.000	15.300	15.300	327,800
2024-10-30	15.550	15.950	15.000	15.100	15.100	135,700
2024-10-29	15.200	16.700	15.000	15.550	15.550	189,300
2024-10-28	14.950	15.400	14.950	15.200	15.200	62,300
2024-10-25	14.850	15.300	14.750	14.950	14.950	52,400
2024-10-24	14.950	15.500	14.700	14.850	14.850	14,300
2024-10-23	14.750	15.000	14.500	14.950	14.950	45,200
2024-10-22	14.900	16.350	14.200	14.750	14.750	677,900
2024-10-18	14.550	15.500	14.500	14.900	14.900	29,600
2024-10-17	14.450	15.000	14.400	14.550	14.550	160,800
2024-10-16	14.250	14.500	13.900	14.450	14.450	116,700
2024-10-15	14.200	14.500	14.100	14.250	14.250	143,300
2024-10-14	14.200	14.400	14.100	14.200	14.200	77,700
2024-10-11	14.100	14.300	14.100	14.200	14.200	92,200
2024-10-09	14.150	14.250	13.800	14.100	14.100	127,400
2024-10-08	14.100	14.200	14.100	14.150	14.150	30,200
2024-10-07	14.150	14.300	14.000	14.100	14.100	83,700
2024-10-04	14.050	14.300	14.000	14.150	14.150	22,600
2024-10-03	14.000	14.300	13.800	14.050	14.050	97,000
2024-10-02	14.050	14.100	13.950	14.000	14.000	54,400
2024-10-01	14.050	14.100	14.000	14.050	14.050	52,900
2024-09-30	14.100	14.150	14.000	14.050	14.050	36,800
2024-09-27	14.150	14.150	14.000	14.100	14.100	24,200
2024-09-26	14.150	14.300	13.900	14.150	14.150	49,000
2024-09-25	14.200	14.450	14.000	14.150	14.150	40,700
2024-09-24	14.250	14.300	14.000	14.200	14.200	338,600
2024-09-23	14.300	14.500	14.000	14.250	14.250	1,249,900
2024-09-20	14.300	14.500	14.250	14.300	14.300	73,100
2024-09-19	14.200	14.500	14.200	14.300	14.300	36,400
2024-09-18	14.250	14.500	14.200	14.200	14.200	1,332,400
2024-09-17	14.200	14.300	13.800	14.250	14.250	80,100
2024-09-16	14.150	14.450	14.150	14.200	14.200	88,300
2024-09-13	14.100	14.400	14.000	14.150	14.150	74,100
2024-09-12	14.200	14.300	14.000	14.100	14.100	320,800
2024-09-11	14.200	14.300	14.100	14.200	14.200	227,200
2024-09-10	14.150	14.300	14.100	14.200	14.200	85,700
2024-09-09	14.050	14.300	13.850	14.150	14.150	115,400
2024-09-06	14.150	14.300	13.900	14.050	14.050	324,500
2024-09-05	14.150	14.300	14.100	14.150	14.150	44,500
2024-09-04	14.300	14.300	14.000	14.150	14.150	79,900
2024-09-03	14.400	14.450	14.100	14.300	14.300	110,900
2024-09-02	14.300	14.450	14.000	14.400	14.400	52,200
2024-08-30	14.300	14.500	13.900	14.300	14.300	102,100
2024-08-29	14.450	14.500	14.000	14.300	14.300	70,000
2024-08-28	14.500	14.500	13.950	14.450	14.450	1,391,600
2024-08-27	14.500	14.500	14.200	14.500	14.500	2,884,300
2024-08-26	14.200	15.000	14.050	14.500	14.500	2,104,800
2024-08-23	14.150	14.300	14.050	14.200	14.200	50,600
2024-08-22	14.150	14.250	14.000	14.150	14.150	204,800
2024-08-21	14.100	14.200	14.000	14.150	14.150	50,900
2024-08-20	14.100	14.150	13.900	14.100	14.100	76,100
2024-08-19	14.050	14.150	13.950	14.100	14.100	44,600
2024-08-16	14.000	14.200	13.900	14.050	14.050	71,100
2024-08-15	13.850	14.200	13.850	14.000	14.000	98,600

← NewerPage 9 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.