NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 6.060 | 6.500 | 5.980 | 6.280 | 6.280 | 2,100 |
| 2024-02-20 | 5.980 | 6.500 | 5.980 | 6.060 | 6.060 | 27,000 |
| 2024-02-19 | 5.800 | 6.020 | 5.800 | 5.980 | 5.980 | 600 |
| 2024-02-16 | 6.020 | 6.040 | 5.800 | 5.800 | 5.800 | 17,300 |
| 2024-02-15 | 5.980 | 6.020 | 5.980 | 6.020 | 6.020 | 14,100 |
| 2024-02-14 | 5.700 | 6.040 | 5.700 | 5.980 | 5.980 | 500 |
| 2024-02-13 | 5.900 | 5.900 | 5.660 | 5.700 | 5.700 | 5,600 |
| 2024-02-12 | 5.980 | 6.040 | 5.800 | 5.900 | 5.900 | 5,300 |
| 2024-02-09 | 5.860 | 6.000 | 5.860 | 5.980 | 5.980 | 1,200 |
| 2024-02-08 | 5.840 | 6.000 | 5.800 | 5.860 | 5.860 | 16,600 |
| 2024-02-07 | 6.040 | 6.040 | 5.800 | 5.840 | 5.840 | 2,300 |
| 2024-02-06 | 6.020 | 6.040 | 5.920 | 6.040 | 6.040 | 106,100 |
| 2024-02-05 | 6.000 | 6.080 | 5.920 | 6.020 | 6.020 | 2,600 |
| 2024-02-02 | 5.920 | 6.060 | 5.920 | 6.000 | 6.000 | 2,100 |
| 2024-02-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,100 |
| 2024-01-31 | 5.540 | 5.920 | 5.540 | 5.920 | 5.920 | 500 |
| 2024-01-30 | 6.000 | 6.000 | 5.500 | 5.540 | 5.540 | 42,900 |
| 2024-01-29 | 5.920 | 6.080 | 5.800 | 6.000 | 6.000 | 2,600 |
| 2024-01-26 | 6.080 | 6.080 | 5.500 | 5.920 | 5.920 | 2,200 |
| 2024-01-25 | 6.000 | 6.300 | 6.000 | 6.080 | 6.080 | 8,800 |
| 2024-01-24 | 6.000 | 6.120 | 5.800 | 6.000 | 6.000 | 41,900 |
| 2024-01-23 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 83,200 |
| 2024-01-22 | 6.060 | 6.200 | 6.000 | 6.160 | 6.160 | 1,400 |
| 2024-01-19 | 6.040 | 6.200 | 5.860 | 6.060 | 6.060 | 3,400 |
| 2024-01-18 | 6.040 | 6.100 | 5.900 | 6.040 | 6.040 | 1,900 |
| 2024-01-17 | 6.200 | 6.200 | 5.860 | 6.040 | 6.040 | 7,100 |
| 2024-01-16 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 1,200 |
| 2024-01-15 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 32,000 |
| 2024-01-12 | 6.180 | 6.540 | 6.000 | 6.060 | 6.060 | 62,900 |
| 2024-01-11 | 5.960 | 6.200 | 5.960 | 6.180 | 6.180 | 11,700 |
| 2024-01-10 | 5.920 | 6.080 | 5.900 | 5.960 | 5.960 | 1,700 |
| 2024-01-09 | 6.080 | 6.080 | 5.700 | 5.920 | 5.920 | 29,500 |
| 2024-01-08 | 6.080 | 6.080 | 6.000 | 6.080 | 6.080 | 1,500 |
| 2024-01-05 | 6.080 | 6.100 | 6.000 | 6.080 | 6.080 | 3,400 |
| 2024-01-04 | 6.080 | 6.100 | 6.060 | 6.080 | 6.080 | 5,500 |
| 2024-01-03 | 5.800 | 6.100 | 5.800 | 6.080 | 6.080 | 3,600 |
| 2024-01-02 | 6.020 | 6.080 | 5.800 | 5.800 | 5.800 | 8,100 |
| 2023-12-29 | 6.100 | 6.100 | 6.000 | 6.020 | 6.020 | 1,800 |
| 2023-12-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,300 |
| 2023-12-27 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 200 |
| 2023-12-22 | 5.720 | 6.000 | 5.720 | 6.000 | 6.000 | 300 |
| 2023-12-21 | 6.080 | 6.100 | 5.620 | 5.720 | 5.720 | 3,300 |
| 2023-12-20 | 6.000 | 6.100 | 5.800 | 6.080 | 6.080 | 14,000 |
| 2023-12-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19,100 |
| 2023-12-18 | 5.940 | 6.080 | 5.940 | 6.000 | 6.000 | 5,300 |
| 2023-12-15 | 6.080 | 6.080 | 5.880 | 5.940 | 5.940 | 1,400 |
| 2023-12-14 | 6.040 | 6.100 | 5.860 | 6.080 | 6.080 | 7,700 |
| 2023-12-13 | 6.020 | 6.100 | 6.000 | 6.040 | 6.040 | 9,500 |
| 2023-12-11 | 6.080 | 6.100 | 6.000 | 6.020 | 6.020 | 37,300 |
| 2023-12-08 | 5.800 | 6.100 | 5.800 | 6.080 | 6.080 | 2,500 |
| 2023-12-07 | 6.000 | 6.100 | 5.640 | 5.800 | 5.800 | 5,500 |
| 2023-12-06 | 6.060 | 6.060 | 5.900 | 6.000 | 6.000 | 89,000 |
| 2023-12-05 | 6.060 | 6.100 | 6.000 | 6.060 | 6.060 | 1,100 |
| 2023-12-04 | 6.060 | 6.180 | 6.000 | 6.060 | 6.060 | 104,800 |
| 2023-12-01 | 6.040 | 6.100 | 5.740 | 6.060 | 6.060 | 800 |
| 2023-11-30 | 5.640 | 6.200 | 5.640 | 6.040 | 6.040 | 1,500 |
| 2023-11-29 | 5.660 | 6.200 | 5.600 | 5.640 | 5.640 | 21,900 |
| 2023-11-28 | 5.720 | 5.800 | 5.620 | 5.660 | 5.660 | 3,000 |
| 2023-11-27 | 5.920 | 6.200 | 5.600 | 5.720 | 5.720 | 146,500 |
| 2023-11-24 | 6.000 | 6.200 | 5.800 | 5.920 | 5.920 | 8,600 |
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.