NAIROBI SECURITIES EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.850	23.950	23.500	23.800	23.800	56,784
2026-07-22	23.950	24.000	23.800	23.850	23.850	60,870
2026-07-21	24.000	24.000	23.500	23.950	23.950	103,636
2026-07-20	24.000	24.150	23.900	24.000	24.000	108,285
2026-07-17	23.900	24.000	23.500	24.000	24.000	317,386
2026-07-16	23.650	24.000	23.500	23.900	23.900	172,301
2026-07-15	23.800	23.900	23.400	23.650	23.650	35,909
2026-07-14	23.250	24.000	23.250	23.800	23.800	124,704
2026-07-13	23.300	23.800	22.600	23.250	23.250	34,624
2026-07-10	22.750	23.850	22.600	23.300	23.300	52,477
2026-07-09	23.800	23.800	22.300	22.750	22.750	227,758
2026-07-08	23.850	24.450	22.900	23.800	23.800	254,589
2026-07-07	22.900	24.500	22.900	23.850	23.850	244,321
2026-07-06	22.900	23.200	22.500	22.900	22.900	198,697
2026-07-03	23.200	23.200	22.500	22.900	22.900	185,258
2026-07-02	21.250	23.350	21.250	23.200	23.200	494,760
2026-07-01	19.600	21.550	19.600	21.250	21.250	366,929
2026-06-30	19.650	20.000	19.500	19.600	19.600	815,707
2026-06-29	19.500	20.000	19.450	19.650	19.650	487,714
2026-06-26	19.650	20.000	19.350	19.500	19.500	162,122
2026-06-25	19.550	19.950	19.500	19.650	19.650	105,336
2026-06-24	19.600	20.000	19.350	19.550	19.550	57,115
2026-06-23	19.500	20.000	19.400	19.600	19.600	787,959
2026-06-22	19.600	19.600	19.500	19.500	19.500	135,376
2026-06-19	19.100	19.800	19.100	19.600	19.600	104,262
2026-06-18	19.200	19.300	19.000	19.100	19.100	124,747
2026-06-17	19.400	19.500	19.000	19.200	19.200	69,341
2026-06-16	19.150	19.850	19.150	19.400	19.400	29,051
2026-06-15	19.300	19.800	19.000	19.150	19.150	370,725
2026-06-12	19.300	19.850	19.000	19.300	19.300	21,991
2026-06-11	19.100	19.850	19.100	19.300	19.300	82,638
2026-06-10	19.050	19.700	19.050	19.100	19.100	182,649
2026-06-09	19.450	19.950	19.000	19.050	19.050	99,897
2026-06-08	19.050	20.950	19.000	19.450	19.450	170,296
2026-06-05	18.750	19.200	18.750	19.050	19.050	67,533
2026-06-04	19.150	19.150	18.600	18.750	18.750	19,604
2026-06-03	19.150	19.850	18.750	19.150	19.150	48,299
2026-06-02	18.750	19.750	18.600	19.150	19.150	30,846
2026-05-29	18.300	18.800	18.300	18.750	18.750	25,713
2026-05-28	18.200	18.900	18.000	18.300	18.300	65,785
2026-05-26	18.650	18.650	18.000	18.200	18.200	269,563
2026-05-25	18.650	19.850	18.200	18.650	18.650	222,624
2026-05-22	19.500	19.650	18.150	18.650	18.650	90,549
2026-05-21	19.550	19.950	19.000	19.500	19.500	668,031
2026-05-20	19.550	20.000	19.000	19.550	19.550	66,389
2026-05-19	19.950	20.000	19.350	19.550	19.550	154,276
2026-05-18	19.850	20.000	19.850	19.950	19.950	47,062
2026-05-15	19.850	20.000	19.800	19.850	19.850	63,478
2026-05-14	19.900	20.950	19.800	19.850	19.850	54,602
2026-05-13	20.000	20.900	19.550	19.900	19.900	67,084
2026-05-12	20.000	20.500	19.850	20.000	20.000	111,865
2026-05-11	20.100	20.400	19.900	20.000	20.000	16,137
2026-05-08	20.250	20.750	19.900	20.100	20.100	76,286
2026-05-07	20.300	20.950	19.900	20.250	20.250	25,834
2026-05-06	19.850	21.000	19.850	20.300	20.300	21,996
2026-05-05	19.900	19.950	19.700	19.850	19.850	27,854
2026-05-04	19.900	20.000	19.800	19.900	19.900	93,297
2026-04-30	20.000	20.000	19.850	19.900	19.900	214,523
2026-04-29	20.150	20.500	19.900	20.000	20.000	91,589
2026-04-28	20.100	20.500	20.000	20.150	20.150	117,108

← NewerPage 2 of 21 · 1,243 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.