NAIROBI SECURITIES EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	6.860	6.860	6.640	6.740	6.740	39,000
2022-12-02	6.840	6.860	6.800	6.860	6.860	2,400
2022-12-01	6.860	6.900	6.800	6.840	6.840	3,800
2022-11-30	6.820	6.860	6.820	6.860	6.860	2,700
2022-11-29	6.740	6.860	6.740	6.820	6.820	10,700
2022-11-28	6.940	6.960	6.700	6.740	6.740	56,000
2022-11-25	6.780	7.000	6.700	6.940	6.940	16,400
2022-11-24	6.760	6.780	6.760	6.780	6.780	31,300
2022-11-23	6.900	7.000	6.760	6.760	6.760	87,700
2022-11-22	6.860	6.980	6.860	6.900	6.900	12,000
2022-11-21	6.940	7.000	6.800	6.860	6.860	11,500
2022-11-18	6.820	7.000	6.820	6.940	6.940	2,300
2022-11-17	6.900	7.000	6.620	6.820	6.820	60,800
2022-11-16	7.040	7.040	6.900	6.900	6.900	11,400
2022-11-15	7.040	7.200	6.800	7.040	7.040	45,900
2022-11-14	7.280	7.280	7.000	7.040	7.040	5,800
2022-11-11	7.340	7.340	7.200	7.280	7.280	4,000
2022-11-10	7.360	7.500	7.000	7.340	7.340	13,200
2022-11-09	7.320	7.500	6.600	7.360	7.360	22,000
2022-11-08	7.240	7.500	6.940	7.320	7.320	68,500
2022-11-07	7.040	7.500	7.040	7.240	7.240	4,800
2022-11-04	7.020	7.260	7.000	7.040	7.040	24,600
2022-11-03	7.200	7.200	7.000	7.020	7.020	58,100
2022-11-02	7.280	7.280	7.100	7.200	7.200	1,200
2022-11-01	7.020	7.280	7.020	7.280	7.280	11,600
2022-10-31	6.920	7.300	6.820	7.020	7.020	16,700
2022-10-28	7.340	7.340	6.800	6.920	6.920	61,700
2022-10-27	7.500	7.500	7.280	7.340	7.340	15,000
2022-10-26	7.500	7.600	7.500	7.500	7.500	3,200
2022-10-25	7.320	7.500	7.320	7.500	7.500	25,800
2022-10-24	7.460	7.460	7.300	7.320	7.320	1,600
2022-10-21	7.460	7.500	7.400	7.460	7.460	9,200
2022-10-19	7.500	7.500	7.400	7.460	7.460	7,300
2022-10-18	7.500	7.500	7.340	7.500	7.500	20,700
2022-10-17	7.500	7.500	7.300	7.500	7.500	7,700
2022-10-14	7.540	7.540	7.500	7.500	7.500	13,800
2022-10-13	7.560	8.000	7.500	7.540	7.540	31,800
2022-10-12	7.500	7.800	7.280	7.560	7.560	1,800
2022-10-11	7.280	7.700	7.280	7.500	7.500	22,000
2022-10-07	7.240	7.500	7.100	7.280	7.280	2,400
2022-10-06	7.180	7.500	7.000	7.240	7.240	16,600
2022-10-05	7.060	7.500	7.060	7.180	7.180	8,000
2022-10-04	7.180	7.200	7.000	7.060	7.060	10,000
2022-10-03	7.380	7.500	7.000	7.180	7.180	12,600
2022-09-30	7.020	7.500	7.020	7.380	7.380	20,700
2022-09-29	7.300	7.300	7.000	7.020	7.020	7,100
2022-09-28	7.380	7.500	7.040	7.300	7.300	14,400
2022-09-27	7.500	7.500	7.000	7.380	7.380	1,700
2022-09-26	7.020	7.500	7.020	7.500	7.500	11,300
2022-09-23	7.500	7.600	6.980	7.020	7.020	1,102,500
2022-09-22	7.660	7.760	7.300	7.500	7.500	127,700
2022-09-21	7.580	7.760	7.500	7.660	7.660	2,600
2022-09-20	7.760	8.000	7.500	7.580	7.580	8,100
2022-09-19	7.540	8.000	7.540	7.760	7.760	18,400
2022-09-16	7.880	7.880	7.500	7.540	7.540	12,700
2022-09-15	8.000	8.000	7.500	7.880	7.880	13,900
2022-09-14	7.960	8.000	7.960	8.000	8.000	5,800
2022-09-12	7.980	8.000	7.820	7.960	7.960	3,400
2022-09-09	7.980	8.000	7.960	7.980	7.980	19,100
2022-09-08	7.980	8.000	7.980	7.980	7.980	14,500

← NewerPage 17 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.