NAIROBI SECURITIES EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.120	6.200	6.000	6.080	6.080	19,500
2023-08-25	6.160	6.160	6.120	6.120	6.120	2,300
2023-08-24	6.120	6.200	6.120	6.160	6.160	4,300
2023-08-23	6.060	6.200	6.000	6.120	6.120	8,900
2023-08-22	6.160	6.160	6.020	6.060	6.060	300
2023-08-21	6.120	6.200	6.100	6.160	6.160	50,400
2023-08-18	6.080	6.180	6.000	6.120	6.120	34,000
2023-08-17	6.040	6.160	6.020	6.080	6.080	9,600
2023-08-16	6.040	6.180	6.020	6.040	6.040	37,900
2023-08-15	6.260	6.260	5.660	6.040	6.040	2,200
2023-08-14	6.220	6.280	6.200	6.260	6.260	1,100
2023-08-11	6.300	6.340	6.200	6.220	6.220	7,000
2023-08-10	6.220	6.400	6.200	6.300	6.300	1,300
2023-08-09	6.200	6.260	6.100	6.220	6.220	14,400
2023-08-08	6.260	6.300	6.200	6.200	6.200	8,700
2023-08-07	6.180	6.300	6.180	6.260	6.260	4,800
2023-08-04	6.200	6.200	6.100	6.180	6.180	10,600
2023-08-03	6.200	6.200	6.200	6.200	6.200	8,000
2023-08-02	6.180	6.200	6.180	6.200	6.200	3,200
2023-08-01	6.200	6.460	6.080	6.180	6.180	23,600
2023-07-31	6.200	6.200	6.080	6.200	6.200	25,300
2023-07-28	6.080	6.440	6.000	6.200	6.200	15,700
2023-07-27	6.400	6.400	6.000	6.080	6.080	4,800
2023-07-26	6.020	6.500	6.020	6.400	6.400	23,400
2023-07-25	6.020	6.400	5.900	6.020	6.020	2,900
2023-07-24	6.140	6.140	5.980	6.020	6.020	4,200
2023-07-21	6.360	6.400	6.020	6.140	6.140	3,300
2023-07-20	6.400	6.400	6.300	6.360	6.360	300
2023-07-19	6.580	6.580	6.400	6.400	6.400	6,000
2023-07-18	6.340	6.800	6.340	6.580	6.580	3,300
2023-07-17	6.340	6.500	6.000	6.340	6.340	76,000
2023-07-14	6.420	6.480	6.000	6.340	6.340	9,300
2023-07-13	6.460	6.480	6.400	6.420	6.420	1,300
2023-07-12	6.480	6.500	6.320	6.460	6.460	3,800
2023-07-11	6.320	6.500	6.320	6.480	6.480	21,100
2023-07-10	6.300	6.480	6.000	6.320	6.320	900
2023-07-07	6.440	6.460	6.000	6.300	6.300	2,300
2023-07-06	6.220	6.600	6.220	6.440	6.440	11,000
2023-07-05	6.140	6.500	6.140	6.220	6.220	6,200
2023-07-04	6.060	6.200	6.060	6.140	6.140	700
2023-07-03	5.980	6.200	5.980	6.060	6.060	16,100
2023-06-30	5.960	6.300	5.960	5.980	5.980	1,612,700
2023-06-29	6.020	6.200	5.960	5.960	5.960	2,602,500
2023-06-27	6.020	6.300	5.900	6.020	6.020	1,000
2023-06-26	6.300	6.500	5.980	6.020	6.020	8,700
2023-06-23	5.960	6.500	5.960	6.300	6.300	3,700
2023-06-22	5.980	6.000	5.940	5.960	5.960	16,500
2023-06-21	5.940	6.000	5.900	5.980	5.980	23,000
2023-06-20	5.940	6.000	5.940	5.940	5.940	9,300
2023-06-19	5.940	5.940	5.940	5.940	5.940	4,000
2023-06-16	5.960	6.000	5.900	5.940	5.940	10,500
2023-06-15	5.940	6.000	5.920	5.960	5.960	13,700
2023-06-14	6.080	6.080	5.900	5.940	5.940	5,500
2023-06-13	6.180	6.180	5.900	6.080	6.080	4,200
2023-06-12	6.020	6.200	6.020	6.180	6.180	1,900
2023-06-09	5.980	6.180	5.900	6.020	6.020	6,500
2023-06-08	5.880	6.000	5.800	5.980	5.980	2,600
2023-06-07	5.980	6.200	5.800	5.880	5.880	17,000
2023-06-06	5.980	6.200	5.900	5.980	5.980	32,200
2023-06-05	5.940	6.000	5.900	5.980	5.980	10,300

← NewerPage 14 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.