NAIROBI SECURITIES EXCHANGE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	5.900	6.000	5.900	6.000	6.000	2,200
2023-11-22	5.900	6.000	5.760	5.900	5.900	15,800
2023-11-21	6.000	6.200	5.860	5.900	5.900	3,900
2023-11-20	6.000	6.200	6.000	6.000	6.000	20,900
2023-11-17	5.980	6.000	5.860	6.000	6.000	34,800
2023-11-16	6.000	6.180	5.840	5.980	5.980	23,800
2023-11-15	6.000	6.000	6.000	6.000	6.000	100
2023-11-14	5.900	6.160	5.900	6.000	6.000	20,000
2023-11-10	5.880	6.100	5.860	5.900	5.900	8,300
2023-11-09	5.840	6.160	5.840	5.880	5.880	8,800
2023-11-08	5.880	5.880	5.820	5.840	5.840	3,500
2023-11-07	5.840	6.200	5.820	5.880	5.880	3,300
2023-11-06	5.840	6.200	5.800	5.840	5.840	11,400
2023-11-03	6.260	6.260	5.800	5.840	5.840	5,600
2023-11-02	5.980	6.280	5.980	6.260	6.260	1,300
2023-11-01	5.880	6.300	5.700	5.980	5.980	2,600
2023-10-31	6.020	6.200	5.800	5.880	5.880	3,400
2023-10-30	5.920	6.240	5.920	6.020	6.020	1,900
2023-10-27	6.240	6.240	5.900	5.920	5.920	16,600
2023-10-26	5.860	6.260	5.860	6.240	6.240	600
2023-10-25	5.800	6.000	5.800	5.860	5.860	11,300
2023-10-24	6.180	6.180	5.800	5.800	5.800	24,600
2023-10-23	6.260	6.300	6.000	6.180	6.180	4,800
2023-10-19	6.080	6.300	6.080	6.260	6.260	600
2023-10-18	6.100	6.200	5.940	6.080	6.080	15,500
2023-10-17	5.960	6.300	5.940	6.100	6.100	1,600
2023-10-16	5.940	6.180	5.900	5.960	5.960	8,500
2023-10-13	5.840	6.300	5.700	5.940	5.940	14,700
2023-10-12	5.840	6.300	5.520	5.840	5.840	1,200
2023-10-11	5.520	6.000	5.520	5.840	5.840	800
2023-10-09	5.940	6.000	5.500	5.520	5.520	12,700
2023-10-06	6.000	6.000	5.940	5.940	5.940	6,100
2023-10-05	6.460	6.480	5.820	6.000	6.000	13,900
2023-10-04	5.980	6.480	5.980	6.460	6.460	300
2023-10-03	5.860	6.100	5.600	5.980	5.980	7,100
2023-10-02	6.020	6.100	5.540	5.860	5.860	10,000
2023-09-29	5.920	6.100	5.920	6.020	6.020	28,300
2023-09-28	5.900	6.060	5.900	5.920	5.920	5,800
2023-09-27	5.900	6.000	5.900	5.900	5.900	5,300
2023-09-26	5.820	5.900	5.820	5.900	5.900	800
2023-09-25	5.980	6.000	5.520	5.820	5.820	29,800
2023-09-22	5.940	6.060	5.880	5.980	5.980	4,300
2023-09-21	5.960	6.000	5.880	5.940	5.940	5,000
2023-09-20	5.600	6.000	5.600	5.960	5.960	2,700
2023-09-19	5.940	5.940	5.540	5.600	5.600	12,200
2023-09-18	5.940	5.940	5.940	5.940	5.940	7,500
2023-09-15	5.940	5.940	5.940	5.940	5.940	1,200
2023-09-14	6.000	6.100	5.600	5.940	5.940	36,600
2023-09-13	5.900	6.400	5.900	6.000	6.000	2,200
2023-09-12	5.720	6.000	5.720	5.900	5.900	23,600
2023-09-11	5.720	5.800	5.680	5.720	5.720	30,400
2023-09-08	5.980	6.080	5.700	5.720	5.720	17,300
2023-09-07	5.960	6.060	5.600	5.980	5.980	46,100
2023-09-06	5.900	6.000	5.860	5.960	5.960	19,300
2023-09-05	5.960	6.100	5.900	5.900	5.900	18,300
2023-09-04	5.860	6.100	5.800	5.960	5.960	20,400
2023-09-01	6.060	6.280	5.800	5.860	5.860	25,100
2023-08-31	6.000	6.200	5.800	6.060	6.060	3,400
2023-08-30	5.980	6.200	5.760	6.000	6.000	27,200
2023-08-29	6.080	6.200	5.660	5.980	5.980	30,200

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.