NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	19.800	20.000	18.900	19.850	19.850	70,700
2023-05-31	20.850	21.500	19.000	19.800	19.800	97,700
2023-05-30	19.650	21.550	19.650	20.850	20.850	114,100
2023-05-29	18.250	20.050	18.250	19.650	19.650	43,700
2023-05-26	16.600	18.250	16.600	18.250	18.250	17,600
2023-05-25	15.600	17.950	15.600	16.600	16.600	1,539,700
2023-05-24	15.400	16.500	15.400	15.600	15.600	14,700
2023-05-23	15.350	15.500	15.100	15.400	15.400	4,900
2023-05-22	15.500	15.500	15.000	15.350	15.350	17,600
2023-05-19	16.200	16.200	15.500	15.500	15.500	4,600
2023-05-18	16.050	16.200	16.000	16.200	16.200	28,800
2023-05-17	16.050	16.050	16.050	16.050	16.050	100
2023-05-16	16.350	16.350	16.000	16.050	16.050	1,100
2023-05-15	16.300	16.450	16.000	16.350	16.350	7,100
2023-05-12	16.400	16.400	16.300	16.300	16.300	500
2023-05-11	16.450	16.450	16.100	16.400	16.400	9,100
2023-05-10	16.000	16.450	16.000	16.450	16.450	10,600
2023-05-09	16.450	16.450	16.000	16.000	16.000	3,200
2023-05-08	16.500	16.500	16.000	16.450	16.450	1,400
2023-05-05	16.300	16.500	16.300	16.500	16.500	21,900
2023-05-04	16.500	16.500	16.000	16.300	16.300	37,700
2023-05-03	16.350	16.500	16.000	16.500	16.500	16,100
2023-05-02	15.550	16.500	15.500	16.350	16.350	15,800
2023-04-28	16.000	16.000	15.500	15.550	15.550	2,600
2023-04-27	16.150	16.500	15.250	16.000	16.000	13,100
2023-04-26	16.000	16.200	16.000	16.150	16.150	15,200
2023-04-25	16.000	16.000	16.000	16.000	16.000	900
2023-04-24	15.050	16.500	15.000	16.000	16.000	1,600
2023-04-20	15.850	16.000	15.000	15.050	15.050	83,200
2023-04-19	15.450	15.950	15.400	15.850	15.850	4,500
2023-04-18	15.550	16.000	15.300	15.450	15.450	6,200
2023-04-17	15.350	16.000	15.200	15.550	15.550	1,600
2023-04-14	15.100	16.000	15.100	15.350	15.350	2,000
2023-04-13	15.550	16.800	15.000	15.100	15.100	23,400
2023-04-12	15.900	16.000	15.450	15.550	15.550	22,500
2023-04-11	16.000	16.000	15.600	15.900	15.900	24,800
2023-04-06	16.000	17.000	15.600	16.600	16.600	7,300
2023-04-05	15.950	16.000	15.950	16.000	16.000	4,700
2023-04-04	16.000	16.200	15.200	15.950	15.950	35,300
2023-04-03	15.850	16.250	15.500	16.000	16.000	14,300
2023-03-31	15.550	15.850	15.500	15.850	15.850	27,900
2023-03-30	15.450	16.100	15.450	15.550	15.550	317,300
2023-03-29	15.000	15.500	15.000	15.450	15.450	2,500
2023-03-28	14.950	15.000	14.900	15.000	15.000	34,400
2023-03-27	14.900	15.000	14.850	14.950	14.950	800
2023-03-24	14.850	15.000	14.550	14.900	14.900	3,000
2023-03-23	14.600	15.000	14.550	14.850	14.850	2,200
2023-03-22	14.500	14.600	14.500	14.600	14.600	100
2023-03-21	14.500	15.000	14.000	14.500	14.500	43,179
2023-03-20	14.600	15.000	14.300	14.500	14.500	29,800
2023-03-17	14.150	15.000	14.000	14.600	14.600	37,800
2023-03-16	14.900	14.900	14.000	14.150	14.150	7,200
2023-03-15	14.800	15.200	14.000	14.900	14.900	34,200
2023-03-14	14.300	14.800	14.300	14.800	14.800	7,200
2023-03-13	14.750	14.800	14.150	14.300	14.300	9,700
2023-03-10	14.800	14.900	14.500	14.750	14.750	3,200
2023-03-09	14.750	15.000	14.750	14.800	14.800	44,100
2023-03-08	14.600	15.000	14.600	14.750	14.750	12,400
2023-03-07	14.750	14.750	14.600	14.600	14.600	100
2023-03-06	14.950	15.000	14.400	14.750	14.750	29,200

← NewerPage 15 of 21 · 1,244 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.