NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 7.640 | 7.720 | 7.640 | 7.660 | 7.660 | 7,400 |
| 2022-03-10 | 7.740 | 7.740 | 6.980 | 7.640 | 7.640 | 19,500 |
| 2022-03-09 | 7.780 | 7.780 | 7.700 | 7.740 | 7.740 | 16,100 |
| 2022-03-08 | 7.780 | 7.780 | 7.740 | 7.780 | 7.780 | 14,200 |
| 2022-03-07 | 7.780 | 7.800 | 7.760 | 7.780 | 7.780 | 7,300 |
| 2022-03-04 | 7.780 | 7.900 | 7.700 | 7.780 | 7.780 | 9,800 |
| 2022-03-03 | 7.800 | 7.800 | 7.700 | 7.780 | 7.780 | 12,200 |
| 2022-03-02 | 7.780 | 7.800 | 7.700 | 7.800 | 7.800 | 4,900 |
| 2022-03-01 | 7.780 | 7.800 | 7.700 | 7.780 | 7.780 | 29,800 |
| 2022-02-28 | 7.800 | 8.000 | 7.580 | 7.780 | 7.780 | 44,400 |
| 2022-02-25 | 7.940 | 7.980 | 7.700 | 7.800 | 7.800 | 11,600 |
| 2022-02-24 | 8.000 | 8.000 | 7.900 | 7.940 | 7.940 | 14,000 |
| 2022-02-23 | 8.400 | 8.400 | 8.000 | 8.000 | 8.000 | 34,700 |
| 2022-02-22 | 8.380 | 8.400 | 8.300 | 8.400 | 8.400 | 41,200 |
| 2022-02-21 | 7.980 | 8.500 | 7.980 | 8.380 | 8.380 | 148,300 |
| 2022-02-18 | 7.940 | 8.000 | 7.940 | 7.980 | 7.980 | 26,100 |
| 2022-02-17 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 42,500 |
| 2022-02-16 | 8.000 | 8.300 | 7.960 | 8.000 | 8.000 | 32,600 |
| 2022-02-15 | 8.100 | 8.200 | 7.940 | 8.000 | 8.000 | 12,500 |
| 2022-02-14 | 7.980 | 8.200 | 7.940 | 8.100 | 8.100 | 14,800 |
| 2022-02-11 | 7.940 | 8.000 | 7.940 | 7.980 | 7.980 | 2,100 |
| 2022-02-10 | 7.920 | 8.000 | 7.900 | 7.940 | 7.940 | 30,300 |
| 2022-02-09 | 8.000 | 8.000 | 7.900 | 7.920 | 7.920 | 19,600 |
| 2022-02-08 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 9,300 |
| 2022-02-07 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 16,000 |
| 2022-02-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 23,000 |
| 2022-02-03 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 21,900 |
| 2022-02-02 | 7.980 | 8.000 | 7.960 | 8.000 | 8.000 | 6,200 |
| 2022-02-01 | 7.980 | 8.000 | 7.900 | 7.980 | 7.980 | 39,000 |
| 2022-01-31 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 21,200 |
| 2022-01-28 | 8.040 | 8.100 | 8.000 | 8.000 | 8.000 | 5,300 |
| 2022-01-27 | 8.200 | 8.200 | 7.900 | 8.040 | 8.040 | 30,700 |
| 2022-01-26 | 8.200 | 8.300 | 8.160 | 8.200 | 8.200 | 7,200 |
| 2022-01-25 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 11,000 |
| 2022-01-24 | 8.300 | 8.400 | 8.200 | 8.300 | 8.300 | 1,209,300 |
| 2022-01-21 | 8.300 | 8.400 | 8.100 | 8.300 | 8.300 | 1,003,800 |
| 2022-01-20 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 10,100 |
| 2022-01-19 | 8.260 | 8.300 | 8.200 | 8.200 | 8.200 | 2,400 |
| 2022-01-18 | 8.000 | 8.400 | 8.000 | 8.260 | 8.260 | 11,200 |
| 2022-01-17 | 8.340 | 8.340 | 8.000 | 8.000 | 8.000 | 121,900 |
| 2022-01-14 | 8.360 | 8.400 | 8.260 | 8.340 | 8.340 | 3,100 |
| 2022-01-13 | 8.220 | 8.500 | 8.200 | 8.360 | 8.360 | 11,400 |
| 2022-01-12 | 8.260 | 8.400 | 8.200 | 8.220 | 8.220 | 8,600 |
| 2022-01-11 | 8.180 | 8.440 | 8.180 | 8.260 | 8.260 | 23,000 |
| 2022-01-10 | 8.160 | 8.200 | 8.120 | 8.180 | 8.180 | 11,700 |
| 2022-01-07 | 8.200 | 8.200 | 8.140 | 8.160 | 8.160 | 11,700 |
| 2022-01-06 | 8.120 | 8.200 | 8.120 | 8.200 | 8.200 | 4,700 |
| 2022-01-05 | 8.000 | 8.200 | 8.000 | 8.120 | 8.120 | 30,200 |
| 2022-01-04 | 8.000 | 8.200 | 7.960 | 8.000 | 8.000 | 34,100 |
| 2022-01-03 | 8.000 | 8.440 | 8.000 | 8.000 | 8.000 | 87,600 |
| 2021-12-31 | 8.260 | 8.300 | 7.900 | 8.000 | 8.000 | 216,200 |
| 2021-12-30 | 8.300 | 8.300 | 8.000 | 8.260 | 8.260 | 55,400 |
| 2021-12-29 | 8.380 | 8.380 | 8.240 | 8.300 | 8.300 | 110,500 |
| 2021-12-28 | 8.420 | 8.480 | 8.240 | 8.380 | 8.380 | 4,800 |
| 2021-12-24 | 8.420 | 8.480 | 8.400 | 8.420 | 8.420 | 57,500 |
| 2021-12-23 | 8.320 | 8.460 | 8.320 | 8.420 | 8.420 | 8,300 |
| 2021-12-22 | 8.320 | 8.500 | 8.140 | 8.320 | 8.320 | 11,100 |
| 2021-12-21 | 8.460 | 8.460 | 8.100 | 8.320 | 8.320 | 10,800 |
| 2021-12-20 | 8.500 | 8.500 | 8.400 | 8.460 | 8.460 | 28,300 |
| 2021-12-17 | 8.500 | 8.500 | 8.200 | 8.500 | 8.500 | 5,803,100 |
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.