NATION MEDIA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 14.850 | 14.850 | 14.600 | 14.700 | 14.700 | 1,200 |
| 2024-08-14 | 14.850 | 14.850 | 14.800 | 14.850 | 14.850 | 1,700 |
| 2024-08-13 | 15.200 | 15.200 | 14.600 | 14.850 | 14.850 | 6,000 |
| 2024-08-12 | 15.450 | 15.650 | 15.000 | 15.200 | 15.200 | 3,400 |
| 2024-08-09 | 15.900 | 15.900 | 14.500 | 15.450 | 15.450 | 9,000 |
| 2024-08-08 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2024-08-07 | 16.000 | 16.000 | 15.500 | 15.900 | 15.900 | 2,500 |
| 2024-08-06 | 16.050 | 16.050 | 16.000 | 16.000 | 16.000 | 500 |
| 2024-08-05 | 17.100 | 17.100 | 16.000 | 16.050 | 16.050 | 16,400 |
| 2024-08-02 | 16.650 | 18.000 | 16.650 | 17.100 | 17.100 | 14,400 |
| 2024-08-01 | 17.050 | 17.050 | 16.000 | 16.650 | 16.650 | 2,400 |
| 2024-07-31 | 17.050 | 17.100 | 17.000 | 17.050 | 17.050 | 400 |
| 2024-07-30 | 17.450 | 17.450 | 17.000 | 17.050 | 17.050 | 1,000 |
| 2024-07-29 | 17.100 | 18.000 | 17.100 | 17.450 | 17.450 | 3,500 |
| 2024-07-26 | 18.000 | 18.000 | 17.000 | 17.100 | 17.100 | 21,900 |
| 2024-07-25 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,100 |
| 2024-07-24 | 16.900 | 18.000 | 16.900 | 18.000 | 18.000 | 100 |
| 2024-07-23 | 16.800 | 18.000 | 16.800 | 16.900 | 16.900 | 8,500 |
| 2024-07-22 | 16.900 | 16.900 | 16.800 | 16.800 | 16.800 | 200 |
| 2024-07-19 | 17.000 | 17.000 | 16.800 | 16.900 | 16.900 | 600 |
| 2024-07-18 | 17.050 | 17.050 | 17.000 | 17.000 | 17.000 | 8,500 |
| 2024-07-17 | 18.000 | 18.000 | 17.000 | 17.050 | 17.050 | 2,100 |
| 2024-07-16 | 17.250 | 18.000 | 17.250 | 18.000 | 18.000 | 700 |
| 2024-07-15 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 0 |
| 2024-07-12 | 17.100 | 18.000 | 17.000 | 17.250 | 17.250 | 2,400 |
| 2024-07-11 | 17.100 | 18.000 | 16.500 | 17.100 | 17.100 | 1,700 |
| 2024-07-10 | 18.100 | 18.100 | 16.500 | 17.100 | 17.100 | 3,500 |
| 2024-07-09 | 18.200 | 18.200 | 18.000 | 18.100 | 18.100 | 3,300 |
| 2024-07-08 | 18.150 | 18.300 | 18.000 | 18.200 | 18.200 | 5,000 |
| 2024-07-05 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2024-07-04 | 16.750 | 18.300 | 16.750 | 18.150 | 18.150 | 1,200 |
| 2024-07-03 | 16.950 | 16.950 | 16.700 | 16.750 | 16.750 | 1,800 |
| 2024-07-02 | 16.700 | 17.000 | 16.700 | 16.950 | 16.950 | 5,400 |
| 2024-07-01 | 16.900 | 16.900 | 16.500 | 16.700 | 16.700 | 6,500 |
| 2024-06-28 | 16.700 | 17.000 | 16.700 | 16.900 | 16.900 | 5,800 |
| 2024-06-27 | 16.500 | 16.700 | 16.500 | 16.700 | 16.700 | 1,000 |
| 2024-06-26 | 16.800 | 16.800 | 16.500 | 16.500 | 16.500 | 100 |
| 2024-06-25 | 17.950 | 17.950 | 16.200 | 16.800 | 16.800 | 4,500 |
| 2024-06-24 | 17.250 | 18.450 | 17.250 | 17.950 | 17.950 | 9,200 |
| 2024-06-21 | 18.500 | 18.500 | 17.000 | 17.250 | 17.250 | 3,000 |
| 2024-06-20 | 18.400 | 19.700 | 18.400 | 18.500 | 18.500 | 1,700 |
| 2024-06-19 | 17.950 | 19.700 | 17.950 | 18.400 | 18.400 | 6,000 |
| 2024-06-18 | 18.000 | 18.100 | 16.200 | 17.950 | 17.950 | 13,800 |
| 2024-06-14 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 9,900 |
| 2024-06-13 | 20.000 | 20.000 | 18.000 | 18.000 | 18.000 | 4,100 |
| 2024-06-12 | 20.100 | 20.100 | 20.000 | 20.000 | 20.000 | 867,800 |
| 2024-06-11 | 20.000 | 20.400 | 20.000 | 20.100 | 20.100 | 33,500 |
| 2024-06-10 | 20.000 | 20.400 | 20.000 | 20.000 | 20.000 | 36,600 |
| 2024-06-07 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-06-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-06-05 | 20.000 | 20.500 | 20.000 | 20.000 | 20.000 | 25,600 |
| 2024-06-04 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,200 |
| 2024-06-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 9,900 |
| 2024-05-31 | 20.600 | 20.600 | 20.000 | 20.000 | 20.000 | 4,500 |
| 2024-05-30 | 20.200 | 21.900 | 20.100 | 20.600 | 20.600 | 3,000 |
| 2024-05-29 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-05-28 | 20.000 | 21.000 | 20.000 | 20.200 | 20.200 | 10,100 |
| 2024-05-27 | 20.250 | 20.250 | 20.000 | 20.000 | 20.000 | 92,700 |
| 2024-05-24 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 0 |
| 2024-05-23 | 20.000 | 20.500 | 20.000 | 20.250 | 20.250 | 3,500 |
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.