NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5.840 | 6.000 | 5.840 | 5.980 | 5.980 | 11,900 |
| 2024-08-14 | 5.980 | 5.980 | 5.800 | 5.840 | 5.840 | 7,700 |
| 2024-08-13 | 5.900 | 5.980 | 5.800 | 5.980 | 5.980 | 55,500 |
| 2024-08-12 | 5.960 | 5.980 | 5.800 | 5.900 | 5.900 | 4,000 |
| 2024-08-09 | 5.640 | 6.000 | 5.520 | 5.960 | 5.960 | 54,500 |
| 2024-08-08 | 5.500 | 5.900 | 5.500 | 5.640 | 5.640 | 10,900 |
| 2024-08-07 | 5.600 | 5.800 | 5.500 | 5.500 | 5.500 | 322,700 |
| 2024-08-06 | 5.820 | 5.820 | 5.500 | 5.600 | 5.600 | 12,500 |
| 2024-08-05 | 5.940 | 6.000 | 5.520 | 5.820 | 5.820 | 39,900 |
| 2024-08-02 | 5.900 | 6.000 | 5.900 | 5.940 | 5.940 | 900 |
| 2024-08-01 | 6.000 | 6.000 | 5.720 | 5.900 | 5.900 | 11,600 |
| 2024-07-31 | 5.780 | 6.000 | 5.780 | 6.000 | 6.000 | 1,200 |
| 2024-07-30 | 5.780 | 6.100 | 5.620 | 5.780 | 5.780 | 5,200 |
| 2024-07-29 | 5.940 | 5.940 | 5.620 | 5.780 | 5.780 | 30,300 |
| 2024-07-26 | 5.940 | 6.100 | 5.800 | 5.940 | 5.940 | 1,200 |
| 2024-07-25 | 5.840 | 6.100 | 5.720 | 5.940 | 5.940 | 1,900 |
| 2024-07-24 | 6.120 | 6.120 | 5.800 | 5.840 | 5.840 | 3,200 |
| 2024-07-23 | 6.140 | 6.200 | 6.100 | 6.120 | 6.120 | 1,100 |
| 2024-07-22 | 6.020 | 6.200 | 5.680 | 6.140 | 6.140 | 10,900 |
| 2024-07-19 | 5.960 | 6.200 | 5.600 | 6.020 | 6.020 | 113,200 |
| 2024-07-18 | 6.200 | 6.200 | 5.900 | 5.960 | 5.960 | 3,700 |
| 2024-07-17 | 6.160 | 6.200 | 6.100 | 6.200 | 6.200 | 5,000 |
| 2024-07-16 | 5.940 | 6.200 | 5.940 | 6.160 | 6.160 | 11,100 |
| 2024-07-15 | 6.120 | 6.180 | 5.600 | 5.940 | 5.940 | 20,500 |
| 2024-07-12 | 5.960 | 6.200 | 5.800 | 6.120 | 6.120 | 8,300 |
| 2024-07-11 | 5.760 | 6.000 | 5.760 | 5.960 | 5.960 | 1,100 |
| 2024-07-10 | 5.760 | 6.000 | 5.720 | 5.760 | 5.760 | 7,000 |
| 2024-07-09 | 5.740 | 6.000 | 5.700 | 5.760 | 5.760 | 47,400 |
| 2024-07-08 | 5.780 | 6.000 | 5.620 | 5.740 | 5.740 | 14,000 |
| 2024-07-05 | 5.800 | 6.000 | 5.560 | 5.780 | 5.780 | 8,800 |
| 2024-07-04 | 5.800 | 6.000 | 5.520 | 5.800 | 5.800 | 6,000 |
| 2024-07-03 | 5.800 | 6.000 | 5.800 | 5.800 | 5.800 | 51,000 |
| 2024-07-02 | 5.820 | 5.900 | 5.780 | 5.800 | 5.800 | 62,000 |
| 2024-07-01 | 5.860 | 6.140 | 5.800 | 5.820 | 5.820 | 12,500 |
| 2024-06-28 | 5.860 | 6.140 | 5.820 | 5.860 | 5.860 | 8,300 |
| 2024-06-27 | 6.180 | 6.180 | 5.820 | 5.860 | 5.860 | 30,200 |
| 2024-06-26 | 6.140 | 6.280 | 6.000 | 6.180 | 6.180 | 1,100 |
| 2024-06-25 | 6.040 | 6.200 | 5.900 | 6.140 | 6.140 | 500 |
| 2024-06-24 | 6.000 | 6.260 | 5.860 | 6.040 | 6.040 | 11,400 |
| 2024-06-21 | 6.060 | 6.280 | 6.000 | 6.000 | 6.000 | 95,700 |
| 2024-06-20 | 6.000 | 6.280 | 6.000 | 6.060 | 6.060 | 4,900 |
| 2024-06-19 | 5.980 | 6.220 | 5.980 | 6.000 | 6.000 | 7,000 |
| 2024-06-18 | 6.180 | 6.180 | 5.880 | 5.980 | 5.980 | 1,200 |
| 2024-06-14 | 5.960 | 6.300 | 5.880 | 6.180 | 6.180 | 6,300 |
| 2024-06-13 | 6.220 | 6.300 | 5.840 | 5.960 | 5.960 | 24,000 |
| 2024-06-12 | 6.140 | 6.300 | 5.920 | 6.220 | 6.220 | 8,400 |
| 2024-06-11 | 6.080 | 6.300 | 5.900 | 6.140 | 6.140 | 20,100 |
| 2024-06-10 | 6.020 | 6.180 | 5.900 | 6.080 | 6.080 | 1,400 |
| 2024-06-07 | 5.820 | 6.200 | 5.820 | 6.020 | 6.020 | 12,400 |
| 2024-06-06 | 5.860 | 6.000 | 5.800 | 5.820 | 5.820 | 177,100 |
| 2024-06-05 | 5.880 | 6.000 | 5.800 | 5.860 | 5.860 | 101,600 |
| 2024-06-04 | 6.000 | 6.000 | 5.800 | 5.880 | 5.880 | 196,300 |
| 2024-06-03 | 6.260 | 6.260 | 6.000 | 6.000 | 6.000 | 34,700 |
| 2024-05-31 | 6.300 | 6.300 | 6.200 | 6.260 | 6.260 | 29,800 |
| 2024-05-30 | 6.260 | 6.400 | 6.200 | 6.300 | 6.300 | 23,100 |
| 2024-05-29 | 6.200 | 6.400 | 6.200 | 6.260 | 6.260 | 10,600 |
| 2024-05-28 | 6.180 | 6.300 | 6.100 | 6.200 | 6.200 | 9,200 |
| 2024-05-27 | 6.480 | 6.600 | 6.040 | 6.180 | 6.180 | 10,800 |
| 2024-05-24 | 6.000 | 6.500 | 5.940 | 6.480 | 6.480 | 6,000 |
| 2024-05-23 | 6.000 | 6.380 | 5.920 | 6.000 | 6.000 | 10,100 |
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.