NAIROBI SECURITIES EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	6.440	6.720	6.440	6.500	6.500	10,800
2023-03-02	6.560	6.560	6.440	6.440	6.440	14,300
2023-03-01	6.540	6.600	6.540	6.560	6.560	3,700
2023-02-28	6.440	6.800	6.440	6.540	6.540	11,700
2023-02-27	6.580	6.580	6.440	6.440	6.440	9,700
2023-02-24	6.480	6.880	6.320	6.580	6.580	2,200
2023-02-23	6.340	6.600	6.340	6.480	6.480	5,500
2023-02-22	6.420	6.500	6.300	6.340	6.340	60,400
2023-02-21	6.680	6.900	6.300	6.420	6.420	60,100
2023-02-20	6.580	6.940	6.460	6.680	6.680	2,000
2023-02-17	6.840	6.900	6.460	6.580	6.580	4,800
2023-02-16	6.880	6.900	6.460	6.840	6.840	700
2023-02-15	6.440	6.980	6.440	6.880	6.880	8,400
2023-02-14	6.980	6.980	6.340	6.440	6.440	8,000
2023-02-13	6.420	7.000	6.420	6.980	6.980	6,400
2023-02-10	6.580	6.580	6.360	6.420	6.420	151,400
2023-02-09	6.780	6.920	6.500	6.580	6.580	40,000
2023-02-08	6.820	6.920	6.700	6.780	6.780	2,300
2023-02-07	6.900	6.940	6.700	6.820	6.820	4,800
2023-02-06	6.700	6.960	6.700	6.900	6.900	13,200
2023-02-03	6.560	6.700	6.560	6.700	6.700	5,800
2023-02-02	6.380	6.980	6.380	6.560	6.560	8,900
2023-02-01	6.400	6.400	6.300	6.380	6.380	29,900
2023-01-31	6.400	6.400	6.380	6.400	6.400	26,300
2023-01-30	6.400	6.400	6.380	6.400	6.400	14,700
2023-01-27	6.400	6.800	6.380	6.400	6.400	51,900
2023-01-26	6.420	6.680	6.400	6.400	6.400	39,900
2023-01-25	6.680	6.680	6.400	6.420	6.420	367,200
2023-01-24	6.660	6.700	6.660	6.680	6.680	32,300
2023-01-23	6.760	6.760	6.600	6.660	6.660	7,700
2023-01-20	6.880	6.900	6.700	6.760	6.760	14,200
2023-01-19	6.760	7.000	6.760	6.880	6.880	6,900
2023-01-18	6.940	6.980	6.640	6.760	6.760	2,000
2023-01-17	6.900	7.000	6.600	6.940	6.940	1,800
2023-01-16	6.900	6.980	6.800	6.900	6.900	32,800
2023-01-13	6.920	6.980	6.900	6.900	6.900	8,900
2023-01-12	7.000	7.200	6.780	6.920	6.920	3,500
2023-01-11	6.820	7.000	6.820	7.000	7.000	6,500
2023-01-10	6.860	7.160	6.620	6.820	6.820	6,800
2023-01-09	6.980	7.000	6.760	6.860	6.860	2,800
2023-01-06	6.960	7.000	6.700	6.980	6.980	29,300
2023-01-05	6.800	7.000	6.700	6.960	6.960	82,700
2023-01-04	6.800	6.800	6.720	6.800	6.800	13,800
2023-01-03	6.780	6.800	6.700	6.800	6.800	34,600
2022-12-30	6.740	6.800	6.700	6.780	6.780	20,900
2022-12-29	6.620	6.800	6.600	6.740	6.740	11,300
2022-12-28	6.700	6.800	6.500	6.620	6.620	9,000
2022-12-23	6.700	6.800	6.520	6.700	6.700	8,000
2022-12-22	6.780	6.800	6.520	6.700	6.700	9,100
2022-12-21	6.820	6.860	6.600	6.780	6.780	16,500
2022-12-20	6.820	6.820	6.800	6.820	6.820	5,800
2022-12-19	6.760	6.820	6.760	6.820	6.820	3,800
2022-12-16	6.840	6.840	6.700	6.760	6.760	5,500
2022-12-15	6.840	6.840	6.800	6.840	6.840	11,800
2022-12-14	6.820	6.860	6.800	6.840	6.840	15,100
2022-12-13	6.800	6.860	6.660	6.820	6.820	1,600
2022-12-09	6.660	6.860	6.660	6.800	6.800	23,200
2022-12-08	6.800	6.800	6.600	6.660	6.660	3,300
2022-12-07	6.780	6.800	6.700	6.800	6.800	21,300
2022-12-06	6.740	6.800	6.500	6.780	6.780	26,700

← NewerPage 16 of 21 · 1,241 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.