NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 7.440 | 7.520 | 7.160 | 7.460 | 7.460 | 4,400 |
| 2022-06-10 | 7.460 | 7.540 | 7.420 | 7.440 | 7.440 | 6,800 |
| 2022-06-09 | 7.460 | 7.540 | 7.200 | 7.460 | 7.460 | 7,800 |
| 2022-06-08 | 7.540 | 7.540 | 7.400 | 7.460 | 7.460 | 9,500 |
| 2022-06-07 | 7.800 | 7.820 | 7.020 | 7.540 | 7.540 | 7,800 |
| 2022-06-06 | 8.300 | 8.300 | 7.500 | 7.800 | 7.800 | 17,600 |
| 2022-06-03 | 8.280 | 8.300 | 8.280 | 8.300 | 8.300 | 35,900 |
| 2022-06-02 | 8.280 | 8.300 | 8.000 | 8.280 | 8.280 | 79,600 |
| 2022-05-31 | 8.300 | 8.300 | 8.060 | 8.280 | 8.280 | 319,000 |
| 2022-05-30 | 8.300 | 8.300 | 8.080 | 8.300 | 8.300 | 193,000 |
| 2022-05-27 | 8.000 | 8.440 | 8.000 | 8.300 | 8.300 | 11,700 |
| 2022-05-26 | 8.040 | 8.300 | 7.960 | 8.000 | 8.000 | 249,500 |
| 2022-05-25 | 8.000 | 8.300 | 7.980 | 8.040 | 8.040 | 7,600 |
| 2022-05-24 | 8.260 | 8.500 | 7.980 | 8.000 | 8.000 | 315,600 |
| 2022-05-23 | 7.920 | 8.500 | 7.920 | 8.260 | 8.260 | 2,400 |
| 2022-05-20 | 7.920 | 8.300 | 7.800 | 7.920 | 7.920 | 143,300 |
| 2022-05-19 | 7.900 | 8.100 | 7.800 | 7.920 | 7.920 | 9,900 |
| 2022-05-18 | 7.960 | 8.000 | 7.820 | 7.900 | 7.900 | 73,800 |
| 2022-05-17 | 8.000 | 8.000 | 7.820 | 7.960 | 7.960 | 7,300 |
| 2022-05-16 | 8.380 | 8.380 | 8.000 | 8.000 | 8.000 | 278,200 |
| 2022-05-13 | 8.140 | 8.400 | 8.140 | 8.380 | 8.380 | 4,500 |
| 2022-05-12 | 8.000 | 8.400 | 7.840 | 8.140 | 8.140 | 31,400 |
| 2022-05-11 | 8.260 | 8.300 | 7.900 | 8.000 | 8.000 | 75,400 |
| 2022-05-10 | 8.040 | 8.300 | 8.000 | 8.260 | 8.260 | 11,900 |
| 2022-05-09 | 8.000 | 8.300 | 7.960 | 8.040 | 8.040 | 6,700 |
| 2022-05-06 | 8.020 | 8.020 | 7.960 | 8.000 | 8.000 | 60,000 |
| 2022-05-05 | 7.960 | 8.300 | 7.800 | 8.020 | 8.020 | 15,900 |
| 2022-05-04 | 8.020 | 8.380 | 7.820 | 7.960 | 7.960 | 15,900 |
| 2022-04-28 | 8.080 | 8.300 | 7.820 | 8.020 | 8.020 | 63,600 |
| 2022-04-27 | 7.920 | 8.200 | 7.920 | 8.080 | 8.080 | 8,400 |
| 2022-04-26 | 8.160 | 8.280 | 7.840 | 7.920 | 7.920 | 10,200 |
| 2022-04-25 | 8.160 | 8.320 | 7.900 | 8.160 | 8.160 | 40,400 |
| 2022-04-22 | 8.160 | 8.200 | 8.000 | 8.160 | 8.160 | 3,400 |
| 2022-04-21 | 8.000 | 8.200 | 8.000 | 8.160 | 8.160 | 7,300 |
| 2022-04-20 | 8.000 | 8.200 | 7.960 | 8.000 | 8.000 | 427,300 |
| 2022-04-19 | 8.020 | 8.240 | 7.960 | 8.000 | 8.000 | 817,700 |
| 2022-04-14 | 7.920 | 8.200 | 7.920 | 8.020 | 8.020 | 58,300 |
| 2022-04-13 | 7.900 | 8.200 | 7.900 | 7.920 | 7.920 | 26,600 |
| 2022-04-12 | 7.780 | 7.900 | 7.780 | 7.900 | 7.900 | 1,900 |
| 2022-04-11 | 7.740 | 7.900 | 7.600 | 7.780 | 7.780 | 3,000 |
| 2022-04-08 | 7.880 | 7.900 | 7.600 | 7.740 | 7.740 | 13,200 |
| 2022-04-07 | 7.840 | 7.920 | 7.520 | 7.880 | 7.880 | 17,300 |
| 2022-04-06 | 7.800 | 7.920 | 7.520 | 7.840 | 7.840 | 92,700 |
| 2022-04-05 | 7.880 | 7.920 | 7.600 | 7.800 | 7.800 | 25,400 |
| 2022-04-04 | 7.760 | 7.920 | 7.760 | 7.880 | 7.880 | 10,400 |
| 2022-04-01 | 7.820 | 7.920 | 7.640 | 7.760 | 7.760 | 10,200 |
| 2022-03-31 | 7.960 | 7.960 | 7.700 | 7.820 | 7.820 | 14,600 |
| 2022-03-30 | 7.840 | 8.000 | 7.840 | 7.960 | 7.960 | 22,600 |
| 2022-03-29 | 7.640 | 8.100 | 7.260 | 7.840 | 7.840 | 26,100 |
| 2022-03-28 | 7.560 | 7.700 | 7.100 | 7.640 | 7.640 | 6,600 |
| 2022-03-25 | 7.640 | 7.700 | 7.500 | 7.560 | 7.560 | 8,300 |
| 2022-03-24 | 7.560 | 7.740 | 7.500 | 7.640 | 7.640 | 10,900 |
| 2022-03-23 | 7.580 | 7.600 | 7.500 | 7.560 | 7.560 | 13,000 |
| 2022-03-22 | 7.520 | 7.740 | 7.500 | 7.580 | 7.580 | 9,100 |
| 2022-03-21 | 7.120 | 7.740 | 7.100 | 7.520 | 7.520 | 9,900 |
| 2022-03-18 | 7.000 | 7.600 | 7.000 | 7.120 | 7.120 | 14,700 |
| 2022-03-17 | 7.040 | 7.600 | 6.900 | 7.000 | 7.000 | 65,500 |
| 2022-03-16 | 7.460 | 7.600 | 7.020 | 7.040 | 7.040 | 17,500 |
| 2022-03-15 | 7.640 | 7.640 | 7.020 | 7.460 | 7.460 | 28,400 |
| 2022-03-14 | 7.660 | 7.740 | 7.600 | 7.640 | 7.640 | 5,900 |
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.