NATION MEDIA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 18.750 | 18.750 | 18.100 | 18.150 | 18.150 | 4,700 |
| 2021-12-15 | 18.600 | 20.000 | 18.100 | 18.750 | 18.750 | 1,500 |
| 2021-12-14 | 18.900 | 19.650 | 18.000 | 18.600 | 18.600 | 4,500 |
| 2021-12-10 | 18.500 | 19.000 | 18.500 | 18.900 | 18.900 | 1,100 |
| 2021-12-09 | 17.700 | 19.000 | 17.200 | 17.900 | 17.900 | 1,000 |
| 2021-12-08 | 18.000 | 18.200 | 17.000 | 17.700 | 17.700 | 5,000 |
| 2021-12-07 | 17.800 | 18.400 | 17.500 | 18.000 | 18.000 | 14,900 |
| 2021-12-06 | 18.350 | 18.350 | 17.800 | 17.800 | 17.800 | 2,100 |
| 2021-12-03 | 17.950 | 18.750 | 17.800 | 18.350 | 18.350 | 41,600 |
| 2021-12-02 | 18.800 | 18.800 | 17.850 | 17.950 | 17.950 | 4,500 |
| 2021-12-01 | 18.150 | 19.000 | 17.600 | 18.800 | 18.800 | 35,000 |
| 2021-11-30 | 18.700 | 19.000 | 18.000 | 18.150 | 18.150 | 13,800 |
| 2021-11-29 | 18.850 | 19.000 | 18.000 | 18.700 | 18.700 | 2,300 |
| 2021-11-26 | 18.650 | 19.100 | 18.650 | 18.850 | 18.850 | 2,200 |
| 2021-11-25 | 19.350 | 19.350 | 18.500 | 18.650 | 18.650 | 13,000 |
| 2021-11-24 | 19.500 | 20.000 | 19.100 | 19.350 | 19.350 | 6,800 |
| 2021-11-23 | 19.150 | 20.000 | 19.150 | 19.500 | 19.500 | 19,100 |
| 2021-11-22 | 20.000 | 21.000 | 18.500 | 19.150 | 19.150 | 4,000 |
| 2021-11-19 | 20.000 | 21.500 | 19.650 | 20.000 | 20.000 | 55,100 |
| 2021-11-18 | 20.150 | 21.000 | 20.000 | 20.000 | 20.000 | 139,200 |
| 2021-11-17 | 20.000 | 22.000 | 20.000 | 20.150 | 20.150 | 21,200 |
| 2021-11-16 | 20.000 | 20.400 | 20.000 | 20.000 | 20.000 | 31,300 |
| 2021-11-15 | 20.000 | 20.000 | 19.550 | 20.000 | 20.000 | 18,500 |
| 2021-11-12 | 20.000 | 20.000 | 19.800 | 20.000 | 20.000 | 14,600 |
| 2021-11-11 | 20.000 | 20.500 | 19.700 | 20.000 | 20.000 | 34,100 |
| 2021-11-10 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 14,500 |
| 2021-11-09 | 20.000 | 20.100 | 19.400 | 20.000 | 20.000 | 42,400 |
| 2021-11-08 | 21.550 | 21.700 | 19.800 | 20.000 | 20.000 | 1,057,800 |
| 2021-11-05 | 21.200 | 21.800 | 21.000 | 21.550 | 21.550 | 2,800 |
| 2021-11-04 | 21.500 | 22.000 | 21.100 | 21.200 | 21.200 | 10,700 |
| 2021-11-03 | 21.500 | 21.750 | 21.200 | 21.500 | 21.500 | 21,700 |
| 2021-11-02 | 21.050 | 23.000 | 21.050 | 21.500 | 21.500 | 12,900 |
| 2021-11-01 | 20.700 | 21.200 | 20.700 | 21.050 | 21.050 | 7,500 |
| 2021-10-29 | 21.600 | 22.000 | 20.500 | 20.700 | 20.700 | 9,800 |
| 2021-10-28 | 21.250 | 21.950 | 20.550 | 21.600 | 21.600 | 2,800 |
| 2021-10-27 | 21.250 | 22.000 | 20.050 | 21.250 | 21.250 | 6,600 |
| 2021-10-26 | 20.200 | 22.000 | 20.200 | 21.250 | 21.250 | 1,700 |
| 2021-10-25 | 21.750 | 22.000 | 20.000 | 20.200 | 20.200 | 15,100 |
| 2021-10-22 | 21.750 | 21.750 | 21.500 | 21.750 | 21.750 | 2,600 |
| 2021-10-21 | 21.650 | 21.750 | 21.650 | 21.750 | 21.750 | 500 |
| 2021-10-19 | 21.750 | 22.100 | 21.500 | 21.650 | 21.650 | 2,000 |
← NewerPage 21 of 21 · 1,241 trading days
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.