NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5.980 | 6.100 | 5.900 | 6.000 | 6.000 | 99,500 |
| 2024-05-21 | 6.000 | 6.100 | 5.900 | 5.980 | 5.980 | 75,700 |
| 2024-05-20 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 74,000 |
| 2024-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 72,800 |
| 2024-05-16 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 13,400 |
| 2024-05-15 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 10,200 |
| 2024-05-14 | 5.920 | 6.000 | 5.920 | 5.980 | 5.980 | 5,700 |
| 2024-05-13 | 5.840 | 6.000 | 5.840 | 5.920 | 5.920 | 7,900 |
| 2024-05-09 | 5.900 | 6.000 | 5.800 | 5.840 | 5.840 | 37,400 |
| 2024-05-08 | 5.960 | 6.400 | 5.860 | 5.900 | 5.900 | 109,600 |
| 2024-05-07 | 5.900 | 6.100 | 5.900 | 5.960 | 5.960 | 26,200 |
| 2024-05-06 | 5.980 | 6.000 | 5.860 | 5.900 | 5.900 | 18,300 |
| 2024-05-03 | 5.940 | 6.000 | 5.900 | 5.980 | 5.980 | 3,500 |
| 2024-05-02 | 5.880 | 6.000 | 5.860 | 5.940 | 5.940 | 12,500 |
| 2024-04-30 | 5.960 | 6.000 | 5.840 | 5.880 | 5.880 | 17,400 |
| 2024-04-29 | 6.000 | 6.000 | 5.820 | 5.960 | 5.960 | 37,200 |
| 2024-04-26 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 25,900 |
| 2024-04-25 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 9,300 |
| 2024-04-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 28,100 |
| 2024-04-23 | 6.000 | 6.000 | 5.960 | 6.000 | 6.000 | 48,000 |
| 2024-04-22 | 6.140 | 6.140 | 5.900 | 6.000 | 6.000 | 133,400 |
| 2024-04-19 | 6.080 | 6.160 | 6.080 | 6.140 | 6.140 | 5,500 |
| 2024-04-18 | 5.900 | 6.180 | 5.900 | 6.080 | 6.080 | 8,600 |
| 2024-04-17 | 6.100 | 6.100 | 5.860 | 5.900 | 5.900 | 11,100 |
| 2024-04-16 | 6.000 | 6.180 | 6.000 | 6.100 | 6.100 | 19,500 |
| 2024-04-15 | 6.060 | 6.180 | 5.900 | 6.000 | 6.000 | 324,400 |
| 2024-04-12 | 6.180 | 6.200 | 6.000 | 6.060 | 6.060 | 28,400 |
| 2024-04-11 | 6.200 | 6.200 | 6.080 | 6.180 | 6.180 | 58,400 |
| 2024-04-09 | 6.200 | 6.300 | 6.100 | 6.200 | 6.200 | 27,700 |
| 2024-04-08 | 6.220 | 6.400 | 6.080 | 6.200 | 6.200 | 24,500 |
| 2024-04-05 | 6.200 | 6.500 | 6.000 | 6.220 | 6.220 | 15,800 |
| 2024-04-04 | 6.440 | 6.440 | 6.000 | 6.200 | 6.200 | 31,300 |
| 2024-04-03 | 6.560 | 6.560 | 6.300 | 6.440 | 6.440 | 2,300 |
| 2024-04-02 | 6.620 | 6.620 | 6.500 | 6.560 | 6.560 | 20,500 |
| 2024-03-28 | 6.440 | 6.800 | 6.440 | 6.620 | 6.620 | 354,500 |
| 2024-03-27 | 6.500 | 6.500 | 6.300 | 6.440 | 6.440 | 49,600 |
| 2024-03-26 | 6.060 | 6.600 | 6.060 | 6.500 | 6.500 | 27,500 |
| 2024-03-25 | 6.040 | 6.140 | 5.920 | 6.060 | 6.060 | 39,700 |
| 2024-03-22 | 6.100 | 6.160 | 6.000 | 6.040 | 6.040 | 46,800 |
| 2024-03-21 | 6.080 | 6.160 | 6.020 | 6.100 | 6.100 | 103,500 |
| 2024-03-20 | 6.060 | 6.100 | 6.000 | 6.080 | 6.080 | 3,400 |
| 2024-03-19 | 6.060 | 6.100 | 6.000 | 6.060 | 6.060 | 7,700 |
| 2024-03-18 | 6.160 | 6.200 | 6.000 | 6.060 | 6.060 | 7,700 |
| 2024-03-15 | 6.080 | 6.200 | 6.000 | 6.160 | 6.160 | 38,600 |
| 2024-03-14 | 6.020 | 6.100 | 6.020 | 6.080 | 6.080 | 21,300 |
| 2024-03-13 | 6.100 | 6.100 | 5.820 | 6.020 | 6.020 | 4,600 |
| 2024-03-12 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,000 |
| 2024-03-11 | 6.060 | 6.100 | 6.000 | 6.000 | 6.000 | 27,000 |
| 2024-03-08 | 6.020 | 6.180 | 6.000 | 6.060 | 6.060 | 900 |
| 2024-03-07 | 5.900 | 6.200 | 5.900 | 6.020 | 6.020 | 11,100 |
| 2024-03-06 | 6.020 | 6.280 | 5.800 | 5.900 | 5.900 | 52,300 |
| 2024-03-05 | 6.380 | 6.480 | 6.000 | 6.020 | 6.020 | 16,400 |
| 2024-03-04 | 6.000 | 6.580 | 6.000 | 6.380 | 6.380 | 800 |
| 2024-03-01 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 5,600 |
| 2024-02-29 | 5.940 | 6.200 | 5.800 | 5.840 | 5.840 | 14,900 |
| 2024-02-28 | 6.100 | 6.100 | 5.900 | 5.940 | 5.940 | 9,600 |
| 2024-02-27 | 5.780 | 6.100 | 5.780 | 6.100 | 6.100 | 100 |
| 2024-02-26 | 6.120 | 6.500 | 5.700 | 5.780 | 5.780 | 11,800 |
| 2024-02-23 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 4,900 |
| 2024-02-22 | 6.280 | 6.280 | 5.800 | 6.000 | 6.000 | 12,300 |
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.