NATION MEDIA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 20.000 | 20.500 | 20.000 | 20.000 | 20.000 | 49,900 |
| 2024-05-21 | 20.150 | 20.150 | 20.000 | 20.000 | 20.000 | 1,800 |
| 2024-05-20 | 22.000 | 22.000 | 20.000 | 20.150 | 20.150 | 1,600 |
| 2024-05-17 | 21.800 | 22.000 | 21.800 | 22.000 | 22.000 | 9,900 |
| 2024-05-16 | 20.000 | 22.000 | 20.000 | 21.800 | 21.800 | 96,800 |
| 2024-05-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,300 |
| 2024-05-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 308,900 |
| 2024-05-13 | 20.050 | 20.050 | 20.000 | 20.000 | 20.000 | 1,100 |
| 2024-05-09 | 20.000 | 20.500 | 20.000 | 20.050 | 20.050 | 76,400 |
| 2024-05-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 9,400 |
| 2024-05-07 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 40,000 |
| 2024-05-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2024-05-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 23,000 |
| 2024-05-02 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,400 |
| 2024-04-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 400 |
| 2024-04-29 | 20.000 | 20.600 | 20.000 | 20.000 | 20.000 | 21,400 |
| 2024-04-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 3,000 |
| 2024-04-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 34,700 |
| 2024-04-24 | 20.000 | 20.500 | 20.000 | 20.000 | 20.000 | 90,400 |
| 2024-04-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 104,100 |
| 2024-04-22 | 20.600 | 20.600 | 20.000 | 20.000 | 20.000 | 2,163,000 |
| 2024-04-19 | 20.600 | 20.650 | 20.600 | 20.600 | 20.600 | 50,700 |
| 2024-04-18 | 20.550 | 20.600 | 20.550 | 20.600 | 20.600 | 4,700 |
| 2024-04-17 | 20.600 | 20.600 | 20.500 | 20.550 | 20.550 | 1,800 |
| 2024-04-16 | 20.500 | 20.700 | 20.500 | 20.600 | 20.600 | 3,800 |
| 2024-04-15 | 20.500 | 20.700 | 20.500 | 20.500 | 20.500 | 1,700 |
| 2024-04-12 | 20.500 | 20.700 | 20.500 | 20.500 | 20.500 | 41,600 |
| 2024-04-11 | 21.400 | 21.400 | 20.500 | 20.500 | 20.500 | 16,700 |
| 2024-04-09 | 20.550 | 21.500 | 20.500 | 21.400 | 21.400 | 1,800 |
| 2024-04-08 | 20.500 | 20.700 | 20.050 | 20.550 | 20.550 | 13,300 |
| 2024-04-05 | 20.500 | 20.700 | 20.500 | 20.500 | 20.500 | 2,100 |
| 2024-04-04 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 25,400 |
| 2024-04-03 | 20.550 | 21.000 | 20.550 | 21.000 | 21.000 | 2,500 |
| 2024-04-02 | 21.000 | 21.100 | 20.500 | 20.550 | 20.550 | 15,200 |
| 2024-03-28 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 8,800 |
| 2024-03-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 2,200 |
| 2024-03-26 | 21.100 | 21.100 | 21.000 | 21.000 | 21.000 | 1,100 |
| 2024-03-25 | 21.000 | 21.200 | 21.000 | 21.100 | 21.100 | 48,700 |
| 2024-03-22 | 21.000 | 21.200 | 21.000 | 21.000 | 21.000 | 13,800 |
| 2024-03-21 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 5,500 |
| 2024-03-20 | 21.000 | 21.050 | 21.000 | 21.000 | 21.000 | 25,400 |
| 2024-03-19 | 20.750 | 21.050 | 20.750 | 21.000 | 21.000 | 6,000 |
| 2024-03-18 | 20.600 | 22.000 | 20.000 | 20.750 | 20.750 | 3,000 |
| 2024-03-15 | 21.150 | 22.000 | 20.500 | 20.600 | 20.600 | 1,400 |
| 2024-03-14 | 20.500 | 22.000 | 20.500 | 21.150 | 21.150 | 3,600 |
| 2024-03-13 | 20.100 | 20.500 | 20.100 | 20.500 | 20.500 | 100 |
| 2024-03-12 | 21.400 | 21.400 | 20.100 | 20.100 | 20.100 | 6,700 |
| 2024-03-11 | 20.200 | 22.000 | 20.200 | 21.400 | 21.400 | 800 |
| 2024-03-08 | 20.200 | 22.000 | 20.200 | 20.200 | 20.200 | 20,500 |
| 2024-03-07 | 20.800 | 20.800 | 20.200 | 20.200 | 20.200 | 800 |
| 2024-03-06 | 20.400 | 22.000 | 20.050 | 20.800 | 20.800 | 2,000 |
| 2024-03-05 | 21.600 | 21.600 | 20.000 | 20.400 | 20.400 | 800 |
| 2024-03-04 | 20.000 | 22.000 | 20.000 | 21.600 | 21.600 | 500 |
| 2024-03-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 200 |
| 2024-02-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 11,500 |
| 2024-02-28 | 20.350 | 20.350 | 20.000 | 20.000 | 20.000 | 15,900 |
| 2024-02-27 | 20.000 | 20.950 | 20.000 | 20.350 | 20.350 | 1,300 |
| 2024-02-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 5,600 |
| 2024-02-23 | 20.350 | 20.350 | 20.000 | 20.000 | 20.000 | 2,200 |
| 2024-02-22 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 0 |
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.