NATION MEDIA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14.750 | 14.750 | 14.350 | 14.450 | 14.450 | 5,900 |
| 2024-11-08 | 14.850 | 14.850 | 14.350 | 14.750 | 14.750 | 4,800 |
| 2024-11-07 | 14.450 | 14.950 | 14.350 | 14.850 | 14.850 | 1,200 |
| 2024-11-06 | 14.350 | 14.500 | 14.350 | 14.450 | 14.450 | 200 |
| 2024-11-05 | 14.100 | 15.000 | 14.050 | 14.350 | 14.350 | 2,600 |
| 2024-11-04 | 14.100 | 14.400 | 14.000 | 14.100 | 14.100 | 30,200 |
| 2024-10-31 | 14.350 | 14.400 | 14.050 | 14.100 | 14.100 | 12,000 |
| 2024-10-30 | 14.700 | 15.000 | 14.000 | 14.350 | 14.350 | 20,300 |
| 2024-10-29 | 14.700 | 15.000 | 14.400 | 14.700 | 14.700 | 22,700 |
| 2024-10-28 | 14.500 | 14.700 | 14.500 | 14.700 | 14.700 | 5,200 |
| 2024-10-25 | 14.700 | 14.800 | 14.000 | 14.500 | 14.500 | 155,100 |
| 2024-10-24 | 14.750 | 14.750 | 14.600 | 14.700 | 14.700 | 17,400 |
| 2024-10-23 | 14.950 | 14.950 | 14.700 | 14.750 | 14.750 | 26,900 |
| 2024-10-22 | 15.500 | 15.500 | 14.850 | 14.950 | 14.950 | 17,500 |
| 2024-10-18 | 15.850 | 15.850 | 15.100 | 15.500 | 15.500 | 2,500 |
| 2024-10-17 | 15.100 | 15.950 | 15.000 | 15.850 | 15.850 | 900 |
| 2024-10-16 | 15.000 | 15.950 | 15.000 | 15.100 | 15.100 | 20,400 |
| 2024-10-15 | 15.050 | 16.000 | 14.850 | 15.000 | 15.000 | 1,000 |
| 2024-10-14 | 14.900 | 16.150 | 14.700 | 15.050 | 15.050 | 400 |
| 2024-10-11 | 15.900 | 15.900 | 14.600 | 14.900 | 14.900 | 19,900 |
| 2024-10-09 | 15.850 | 16.000 | 15.850 | 15.900 | 15.900 | 2,100 |
| 2024-10-08 | 14.600 | 16.000 | 14.600 | 15.850 | 15.850 | 1,400 |
| 2024-10-07 | 14.700 | 15.000 | 14.550 | 14.600 | 14.600 | 5,400 |
| 2024-10-04 | 15.000 | 15.000 | 14.600 | 14.700 | 14.700 | 7,900 |
| 2024-10-03 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 34,100 |
| 2024-10-02 | 14.900 | 16.250 | 14.900 | 15.050 | 15.050 | 6,800 |
| 2024-10-01 | 15.450 | 15.450 | 14.550 | 14.900 | 14.900 | 5,700 |
| 2024-09-30 | 16.150 | 16.150 | 15.200 | 15.450 | 15.450 | 300 |
| 2024-09-27 | 15.200 | 16.150 | 15.200 | 16.150 | 16.150 | 200 |
| 2024-09-26 | 16.100 | 16.100 | 15.050 | 15.200 | 15.200 | 12,100 |
| 2024-09-25 | 16.050 | 16.150 | 16.050 | 16.100 | 16.100 | 800 |
| 2024-09-24 | 15.050 | 16.250 | 15.050 | 16.050 | 16.050 | 600 |
| 2024-09-23 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 200 |
| 2024-09-20 | 15.150 | 15.200 | 15.000 | 15.000 | 15.000 | 4,300 |
| 2024-09-19 | 14.750 | 16.100 | 14.750 | 15.150 | 15.150 | 2,000 |
| 2024-09-18 | 15.900 | 15.900 | 14.700 | 14.750 | 14.750 | 200 |
| 2024-09-17 | 16.300 | 16.800 | 14.700 | 15.900 | 15.900 | 1,600 |
| 2024-09-16 | 15.500 | 16.500 | 15.500 | 16.300 | 16.300 | 700 |
| 2024-09-13 | 15.850 | 16.000 | 15.000 | 15.500 | 15.500 | 13,400 |
| 2024-09-12 | 15.300 | 16.000 | 15.300 | 15.850 | 15.850 | 800 |
| 2024-09-11 | 15.550 | 16.000 | 15.000 | 15.300 | 15.300 | 700 |
| 2024-09-10 | 14.550 | 16.000 | 14.550 | 15.550 | 15.550 | 3,600 |
| 2024-09-09 | 14.350 | 14.950 | 14.350 | 14.550 | 14.550 | 3,900 |
| 2024-09-06 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 7,400 |
| 2024-09-05 | 14.350 | 14.350 | 14.300 | 14.350 | 14.350 | 12,400 |
| 2024-09-04 | 14.350 | 14.350 | 14.300 | 14.350 | 14.350 | 33,700 |
| 2024-09-03 | 14.300 | 15.000 | 14.300 | 14.350 | 14.350 | 25,100 |
| 2024-09-02 | 14.550 | 15.500 | 14.300 | 14.300 | 14.300 | 15,200 |
| 2024-08-30 | 14.500 | 15.500 | 14.500 | 14.550 | 14.550 | 15,100 |
| 2024-08-29 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 14,600 |
| 2024-08-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 400 |
| 2024-08-27 | 14.800 | 15.000 | 14.800 | 15.000 | 15.000 | 1,900 |
| 2024-08-26 | 15.000 | 15.000 | 14.500 | 14.800 | 14.800 | 500 |
| 2024-08-23 | 14.850 | 15.000 | 14.850 | 15.000 | 15.000 | 1,200 |
| 2024-08-22 | 14.700 | 15.000 | 14.700 | 14.850 | 14.850 | 19,100 |
| 2024-08-21 | 14.750 | 15.000 | 14.550 | 14.700 | 14.700 | 3,000 |
| 2024-08-20 | 14.650 | 14.850 | 14.650 | 14.750 | 14.750 | 1,200 |
| 2024-08-19 | 14.750 | 14.850 | 14.500 | 14.650 | 14.650 | 300 |
| 2024-08-16 | 14.700 | 14.850 | 14.600 | 14.750 | 14.750 | 1,400 |
| 2024-08-15 | 14.850 | 14.850 | 14.600 | 14.700 | 14.700 | 1,200 |
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.