NATION MEDIA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 15.350 | 15.800 | 14.550 | 15.250 | 15.250 | 7,710 |
| 2026-10-14 | 16.000 | 16.150 | 15.200 | 15.350 | 15.350 | 7,959 |
| 2026-10-13 | 16.000 | 16.100 | 15.400 | 16.000 | 16.000 | 3,812 |
| 2026-10-12 | 15.400 | 16.250 | 15.400 | 16.000 | 16.000 | 29,057 |
| 2026-10-09 | 16.100 | 16.300 | 15.200 | 15.400 | 15.400 | 1,356 |
| 2026-10-08 | 16.100 | 16.300 | 15.700 | 16.100 | 16.100 | 1,598 |
| 2026-10-07 | 15.950 | 16.500 | 15.700 | 16.100 | 16.100 | 20,375 |
| 2026-10-06 | 16.550 | 16.550 | 15.050 | 15.950 | 15.950 | 27,255 |
| 2026-10-05 | 15.050 | 16.550 | 15.000 | 16.550 | 16.550 | 21,219,884 |
| 2026-10-02 | 15.400 | 15.450 | 14.000 | 15.050 | 15.050 | 14,980 |
| 2026-10-01 | 15.050 | 15.800 | 15.000 | 15.400 | 15.400 | 2,814 |
| 2026-09-30 | 14.650 | 15.800 | 14.050 | 15.050 | 15.050 | 37,675 |
| 2026-09-29 | 14.500 | 15.000 | 14.000 | 14.650 | 14.650 | 20,266 |
| 2026-09-28 | 14.250 | 14.900 | 14.050 | 14.500 | 14.500 | 17,893 |
| 2026-09-25 | 14.400 | 15.000 | 14.000 | 14.250 | 14.250 | 8,780 |
| 2026-09-24 | 14.750 | 15.000 | 14.200 | 14.400 | 14.400 | 14,332 |
| 2026-09-23 | 15.100 | 15.850 | 14.200 | 14.750 | 14.750 | 25,998 |
| 2026-09-22 | 14.950 | 15.850 | 14.600 | 15.100 | 15.100 | 20,445 |
| 2026-09-21 | 14.850 | 15.000 | 14.500 | 14.950 | 14.950 | 2,859 |
| 2026-09-18 | 14.850 | 15.900 | 14.000 | 14.850 | 14.850 | 9,612 |
| 2026-09-17 | 15.250 | 16.000 | 14.000 | 14.850 | 14.850 | 57,906 |
| 2026-09-16 | 15.900 | 16.400 | 14.800 | 15.250 | 15.250 | 24,936 |
| 2026-09-15 | 16.000 | 16.400 | 15.800 | 15.900 | 15.900 | 2,031 |
| 2026-09-14 | 16.050 | 16.300 | 15.800 | 16.000 | 16.000 | 42,565 |
| 2026-09-11 | 16.000 | 16.500 | 15.800 | 16.050 | 16.050 | 22,808 |
| 2026-09-10 | 15.800 | 16.500 | 15.750 | 16.000 | 16.000 | 87,814 |
| 2026-09-09 | 16.700 | 16.700 | 15.050 | 15.800 | 15.800 | 147,448 |
| 2026-09-08 | 17.100 | 17.900 | 15.400 | 16.700 | 16.700 | 63,813 |
| 2026-09-07 | 17.250 | 18.000 | 16.900 | 17.100 | 17.100 | 62,002 |
| 2026-09-04 | 16.550 | 18.000 | 16.550 | 17.250 | 17.250 | 105,048 |
| 2026-09-03 | 15.500 | 17.000 | 15.450 | 16.550 | 16.550 | 101,851 |
| 2026-09-02 | 14.700 | 16.150 | 14.700 | 15.500 | 15.500 | 141,265 |
| 2026-09-01 | 13.650 | 15.000 | 13.200 | 14.700 | 14.700 | 153,207 |
| 2026-08-31 | 13.400 | 13.900 | 13.150 | 13.650 | 13.650 | 76,534 |
| 2026-08-28 | 12.650 | 13.900 | 12.650 | 13.400 | 13.400 | 45,066 |
| 2026-08-27 | 12.350 | 12.800 | 12.350 | 12.650 | 12.650 | 2,163 |
| 2026-08-26 | 12.700 | 12.800 | 12.000 | 12.350 | 12.350 | 184,028 |
| 2026-08-25 | 12.850 | 12.850 | 12.000 | 12.700 | 12.700 | 31,804 |
| 2026-08-24 | 13.150 | 13.150 | 12.650 | 12.850 | 12.850 | 52,740 |
| 2026-08-21 | 12.650 | 13.500 | 12.650 | 13.150 | 13.150 | 67,313 |
| 2026-08-20 | 12.600 | 13.000 | 12.500 | 12.650 | 12.650 | 15,369 |
| 2026-08-19 | 12.900 | 13.000 | 12.400 | 12.600 | 12.600 | 92,523 |
| 2026-08-18 | 12.950 | 13.000 | 12.700 | 12.900 | 12.900 | 20,689 |
| 2026-08-17 | 13.600 | 13.650 | 12.600 | 12.950 | 12.950 | 40,007 |
| 2026-08-14 | 13.450 | 13.950 | 13.050 | 13.600 | 13.600 | 32,598 |
| 2026-08-13 | 13.900 | 13.900 | 13.000 | 13.450 | 13.450 | 9,927 |
| 2026-08-12 | 13.350 | 14.000 | 13.000 | 13.900 | 13.900 | 149,264 |
| 2026-08-11 | 13.000 | 14.200 | 13.000 | 13.350 | 13.350 | 35,589 |
| 2026-08-10 | 13.350 | 13.600 | 13.000 | 13.000 | 13.000 | 3,831 |
| 2026-08-07 | 13.250 | 13.600 | 12.800 | 13.350 | 13.350 | 61,553 |
| 2026-08-06 | 13.400 | 13.450 | 13.000 | 13.250 | 13.250 | 1,364 |
| 2026-08-05 | 13.450 | 13.600 | 13.000 | 13.400 | 13.400 | 11,015 |
| 2026-08-04 | 13.100 | 13.600 | 12.650 | 13.450 | 13.450 | 54,619 |
| 2026-08-03 | 12.650 | 13.500 | 12.650 | 13.100 | 13.100 | 3,512 |
| 2026-07-31 | 13.250 | 13.500 | 12.050 | 12.650 | 12.650 | 7,739 |
| 2026-07-30 | 13.100 | 13.450 | 12.750 | 13.250 | 13.250 | 1,257 |
| 2026-07-29 | 12.700 | 13.450 | 12.650 | 13.100 | 13.100 | 3,427 |
| 2026-07-28 | 12.850 | 13.000 | 12.000 | 12.700 | 12.700 | 8,259 |
| 2026-07-27 | 13.000 | 13.000 | 12.750 | 12.850 | 12.850 | 2,940 |
| 2026-07-24 | 12.550 | 13.300 | 12.000 | 13.000 | 13.000 | 52,168 |
Page 1 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.