NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 7,300 |
| 2022-09-06 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 57,700 |
| 2022-09-05 | 8.020 | 8.020 | 7.900 | 7.920 | 7.920 | 7,000 |
| 2022-09-02 | 8.000 | 8.200 | 7.700 | 8.020 | 8.020 | 13,600 |
| 2022-09-01 | 7.600 | 8.200 | 7.500 | 8.000 | 8.000 | 13,100 |
| 2022-08-31 | 7.960 | 7.980 | 7.500 | 7.600 | 7.600 | 2,300 |
| 2022-08-30 | 7.720 | 7.980 | 7.700 | 7.960 | 7.960 | 3,500 |
| 2022-08-29 | 7.580 | 8.000 | 7.500 | 7.720 | 7.720 | 8,900 |
| 2022-08-26 | 7.540 | 8.000 | 7.500 | 7.580 | 7.580 | 22,900 |
| 2022-08-25 | 7.980 | 7.980 | 7.200 | 7.540 | 7.540 | 24,500 |
| 2022-08-24 | 7.540 | 8.000 | 7.540 | 7.980 | 7.980 | 25,500 |
| 2022-08-23 | 7.960 | 8.000 | 7.500 | 7.540 | 7.540 | 39,300 |
| 2022-08-22 | 7.980 | 8.000 | 7.900 | 7.960 | 7.960 | 10,100 |
| 2022-08-19 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 16,500 |
| 2022-08-18 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 13,300 |
| 2022-08-17 | 8.000 | 8.000 | 7.920 | 8.000 | 8.000 | 38,400 |
| 2022-08-16 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 10,900 |
| 2022-08-15 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 44,600 |
| 2022-08-12 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 29,600 |
| 2022-08-11 | 7.980 | 8.200 | 7.900 | 8.000 | 8.000 | 82,600 |
| 2022-08-10 | 7.920 | 7.980 | 7.920 | 7.980 | 7.980 | 9,400 |
| 2022-08-08 | 7.580 | 7.960 | 7.580 | 7.920 | 7.920 | 13,800 |
| 2022-08-05 | 7.500 | 7.600 | 7.500 | 7.580 | 7.580 | 2,100 |
| 2022-08-04 | 7.580 | 7.600 | 7.500 | 7.500 | 7.500 | 8,900 |
| 2022-08-03 | 7.700 | 7.980 | 7.500 | 7.580 | 7.580 | 52,800 |
| 2022-08-02 | 7.480 | 7.760 | 7.480 | 7.700 | 7.700 | 24,400 |
| 2022-08-01 | 7.600 | 7.800 | 7.000 | 7.480 | 7.480 | 140,100 |
| 2022-07-29 | 7.560 | 7.600 | 7.500 | 7.600 | 7.600 | 15,200 |
| 2022-07-28 | 7.520 | 7.600 | 7.500 | 7.560 | 7.560 | 22,000 |
| 2022-07-27 | 7.560 | 7.700 | 7.500 | 7.520 | 7.520 | 51,000 |
| 2022-07-26 | 7.560 | 7.900 | 7.300 | 7.560 | 7.560 | 0 |
| 2022-07-25 | 7.740 | 7.900 | 7.300 | 7.560 | 7.560 | 8,400 |
| 2022-07-22 | 7.900 | 7.900 | 7.600 | 7.740 | 7.740 | 2,500 |
| 2022-07-21 | 7.900 | 7.900 | 7.700 | 7.900 | 7.900 | 15,900 |
| 2022-07-20 | 7.980 | 8.000 | 7.740 | 7.900 | 7.900 | 17,200 |
| 2022-07-19 | 7.940 | 8.000 | 7.740 | 7.980 | 7.980 | 10,300 |
| 2022-07-18 | 7.720 | 8.000 | 7.700 | 7.940 | 7.940 | 69,000 |
| 2022-07-15 | 7.500 | 7.940 | 7.500 | 7.720 | 7.720 | 65,500 |
| 2022-07-14 | 7.260 | 7.680 | 7.100 | 7.500 | 7.500 | 2,600 |
| 2022-07-13 | 7.000 | 7.700 | 7.000 | 7.260 | 7.260 | 12,100 |
| 2022-07-12 | 7.480 | 7.480 | 7.000 | 7.000 | 7.000 | 120,500 |
| 2022-07-08 | 6.820 | 7.480 | 6.820 | 7.480 | 7.480 | 19,200 |
| 2022-07-07 | 6.920 | 7.500 | 6.800 | 6.820 | 6.820 | 54,200 |
| 2022-07-06 | 6.880 | 7.500 | 6.840 | 6.920 | 6.920 | 42,600 |
| 2022-07-05 | 6.980 | 7.440 | 6.800 | 6.880 | 6.880 | 48,500 |
| 2022-07-04 | 7.240 | 7.460 | 6.800 | 6.980 | 6.980 | 15,400 |
| 2022-07-01 | 7.120 | 7.500 | 7.000 | 7.240 | 7.240 | 5,700 |
| 2022-06-30 | 7.180 | 7.500 | 7.000 | 7.120 | 7.120 | 7,600 |
| 2022-06-29 | 7.020 | 7.200 | 7.000 | 7.180 | 7.180 | 6,100 |
| 2022-06-28 | 6.600 | 7.200 | 6.600 | 7.020 | 7.020 | 3,600 |
| 2022-06-27 | 6.980 | 7.000 | 6.560 | 6.600 | 6.600 | 81,800 |
| 2022-06-24 | 6.760 | 7.000 | 6.760 | 6.980 | 6.980 | 11,400 |
| 2022-06-23 | 6.900 | 6.900 | 6.720 | 6.760 | 6.760 | 2,100 |
| 2022-06-22 | 6.980 | 7.000 | 6.880 | 6.900 | 6.900 | 17,400 |
| 2022-06-21 | 7.000 | 7.000 | 6.880 | 6.980 | 6.980 | 16,600 |
| 2022-06-20 | 6.880 | 7.000 | 6.880 | 7.000 | 7.000 | 12,100 |
| 2022-06-17 | 6.720 | 7.380 | 6.720 | 6.880 | 6.880 | 6,500 |
| 2022-06-16 | 7.040 | 7.040 | 6.500 | 6.720 | 6.720 | 14,200 |
| 2022-06-15 | 7.260 | 7.300 | 7.000 | 7.040 | 7.040 | 9,500 |
| 2022-06-14 | 7.460 | 7.460 | 7.160 | 7.260 | 7.260 | 28,100 |
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.