NAIROBI SECURITIES EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	6.280	6.280	5.900	5.940	5.940	600
2023-05-31	6.000	6.300	6.000	6.280	6.280	1,700
2023-05-30	5.980	6.300	5.900	6.000	6.000	89,600
2023-05-29	6.000	6.000	5.900	5.980	5.980	4,500
2023-05-26	6.000	6.000	5.980	6.000	6.000	2,900
2023-05-25	6.000	6.000	5.980	6.000	6.000	4,200
2023-05-24	5.620	6.000	5.620	6.000	6.000	23,100
2023-05-23	5.960	6.000	5.500	5.620	5.620	112,400
2023-05-22	5.920	6.200	5.920	5.960	5.960	58,400
2023-05-19	6.080	6.200	5.760	5.920	5.920	12,900
2023-05-18	5.960	6.200	5.960	6.080	6.080	1,000
2023-05-17	6.000	6.000	5.900	5.960	5.960	9,900
2023-05-16	6.100	6.100	5.980	6.000	6.000	9,100
2023-05-15	5.940	6.140	5.940	6.100	6.100	1,000
2023-05-12	6.080	6.180	5.900	5.940	5.940	10,800
2023-05-11	6.040	6.200	6.000	6.080	6.080	12,800
2023-05-10	6.200	6.400	5.900	6.040	6.040	14,000
2023-05-09	6.200	6.200	6.200	6.200	6.200	600
2023-05-08	6.240	6.400	6.180	6.200	6.200	1,800
2023-05-05	6.200	6.400	6.000	6.240	6.240	6,400
2023-05-04	6.260	6.480	6.020	6.200	6.200	493,600
2023-05-03	6.000	6.300	6.000	6.260	6.260	2,600
2023-05-02	6.000	6.000	6.000	6.000	6.000	3,900
2023-04-28	5.960	6.000	5.960	6.000	6.000	20,300
2023-04-27	5.980	6.000	5.620	5.960	5.960	18,200
2023-04-26	6.000	6.480	5.620	5.980	5.980	9,300
2023-04-25	6.000	6.020	6.000	6.000	6.000	4,200
2023-04-24	6.020	6.280	5.960	6.000	6.000	78,800
2023-04-20	6.040	6.300	6.000	6.020	6.020	14,000
2023-04-19	6.320	6.460	6.000	6.040	6.040	6,300
2023-04-18	6.020	6.360	6.020	6.320	6.320	1,000
2023-04-17	6.200	6.480	5.960	6.020	6.020	69,600
2023-04-14	6.240	6.480	6.020	6.200	6.200	5,600
2023-04-13	6.280	6.580	6.000	6.240	6.240	1,400
2023-04-12	6.460	6.460	6.060	6.280	6.280	9,500
2023-04-11	6.440	6.480	6.400	6.460	6.460	5,800
2023-04-06	6.040	6.480	6.040	6.440	6.440	4,100
2023-04-05	6.460	6.500	5.960	6.040	6.040	319,200
2023-04-04	6.220	6.500	6.180	6.460	6.460	8,500
2023-04-03	6.240	6.480	6.000	6.220	6.220	18,900
2023-03-31	6.480	6.500	6.060	6.240	6.240	12,100
2023-03-30	6.460	6.560	6.200	6.480	6.480	7,100
2023-03-29	6.020	6.500	6.020	6.460	6.460	8,400
2023-03-28	6.160	6.200	6.000	6.020	6.020	19,800
2023-03-27	6.120	6.500	6.000	6.160	6.160	8,300
2023-03-24	6.440	6.620	6.000	6.120	6.120	11,900
2023-03-23	6.200	6.500	6.200	6.440	6.440	14,000
2023-03-22	6.060	6.200	6.060	6.200	6.200	100
2023-03-21	6.060	6.460	5.960	6.060	6.060	14,001
2023-03-20	6.040	6.480	6.000	6.060	6.060	6,600
2023-03-17	6.480	6.500	5.840	6.040	6.040	69,800
2023-03-16	6.220	6.500	6.020	6.480	6.480	63,500
2023-03-15	6.060	6.480	5.980	6.220	6.220	10,600
2023-03-14	6.060	6.400	6.000	6.060	6.060	42,600
2023-03-13	6.260	6.500	6.000	6.060	6.060	34,200
2023-03-10	6.640	6.640	6.080	6.260	6.260	15,800
2023-03-09	6.060	6.660	6.060	6.640	6.640	5,400
2023-03-08	6.660	6.780	6.000	6.060	6.060	104,100
2023-03-07	6.220	6.840	6.000	6.660	6.660	96,100
2023-03-06	6.500	6.800	6.160	6.220	6.220	15,400

← NewerPage 15 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.