NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 8.580 | 8.600 | 8.440 | 8.500 | 8.500 | 116,800 |
| 2021-12-15 | 8.500 | 8.600 | 8.500 | 8.580 | 8.580 | 151,600 |
| 2021-12-14 | 8.440 | 8.560 | 8.440 | 8.500 | 8.500 | 23,200 |
| 2021-12-10 | 8.520 | 8.600 | 8.200 | 8.440 | 8.440 | 10,600 |
| 2021-12-09 | 8.580 | 8.580 | 8.220 | 8.520 | 8.520 | 26,000 |
| 2021-12-08 | 8.500 | 8.600 | 8.480 | 8.580 | 8.580 | 288,000 |
| 2021-12-07 | 8.580 | 8.600 | 8.400 | 8.500 | 8.500 | 15,100 |
| 2021-12-06 | 8.580 | 8.600 | 8.580 | 8.580 | 8.580 | 10,600 |
| 2021-12-03 | 8.680 | 8.700 | 8.420 | 8.580 | 8.580 | 26,500 |
| 2021-12-02 | 8.660 | 9.000 | 8.500 | 8.680 | 8.680 | 20,600 |
| 2021-12-01 | 8.640 | 8.700 | 8.500 | 8.660 | 8.660 | 17,300 |
| 2021-11-30 | 8.700 | 8.800 | 8.420 | 8.640 | 8.640 | 25,700 |
| 2021-11-29 | 8.420 | 9.000 | 8.420 | 8.700 | 8.700 | 66,800 |
| 2021-11-26 | 8.280 | 8.500 | 8.240 | 8.420 | 8.420 | 2,600 |
| 2021-11-25 | 8.300 | 8.500 | 8.200 | 8.280 | 8.280 | 102,100 |
| 2021-11-24 | 8.240 | 8.300 | 8.240 | 8.300 | 8.300 | 9,600 |
| 2021-11-23 | 8.200 | 8.300 | 8.200 | 8.240 | 8.240 | 4,900 |
| 2021-11-22 | 8.320 | 8.320 | 8.100 | 8.200 | 8.200 | 899,900 |
| 2021-11-19 | 8.220 | 8.500 | 8.200 | 8.320 | 8.320 | 5,000 |
| 2021-11-18 | 8.500 | 8.500 | 8.200 | 8.220 | 8.220 | 4,500 |
| 2021-11-17 | 8.240 | 9.000 | 8.240 | 8.500 | 8.500 | 33,300 |
| 2021-11-16 | 8.240 | 8.400 | 8.200 | 8.240 | 8.240 | 7,700 |
| 2021-11-15 | 8.380 | 8.400 | 8.200 | 8.240 | 8.240 | 94,900 |
| 2021-11-12 | 8.440 | 8.440 | 8.300 | 8.380 | 8.380 | 3,000 |
| 2021-11-11 | 8.420 | 8.500 | 8.300 | 8.440 | 8.440 | 19,000 |
| 2021-11-10 | 8.400 | 8.500 | 8.340 | 8.420 | 8.420 | 4,200 |
| 2021-11-09 | 8.200 | 8.500 | 8.200 | 8.400 | 8.400 | 9,400 |
| 2021-11-08 | 8.320 | 8.380 | 8.100 | 8.200 | 8.200 | 26,000 |
| 2021-11-05 | 8.380 | 8.400 | 8.300 | 8.320 | 8.320 | 9,200 |
| 2021-11-04 | 8.540 | 9.000 | 8.300 | 8.380 | 8.380 | 11,900 |
| 2021-11-03 | 8.480 | 8.800 | 8.300 | 8.540 | 8.540 | 6,200 |
| 2021-11-02 | 9.180 | 9.440 | 8.400 | 8.480 | 8.480 | 8,500 |
| 2021-11-01 | 8.800 | 9.500 | 8.800 | 9.180 | 9.180 | 1,900 |
| 2021-10-29 | 8.480 | 9.100 | 8.480 | 8.800 | 8.800 | 11,800 |
| 2021-10-28 | 8.460 | 9.080 | 8.300 | 8.480 | 8.480 | 2,500 |
| 2021-10-27 | 8.320 | 9.100 | 8.300 | 8.460 | 8.460 | 9,800 |
| 2021-10-26 | 8.220 | 9.000 | 8.220 | 8.320 | 8.320 | 6,100 |
| 2021-10-25 | 8.980 | 8.980 | 8.100 | 8.220 | 8.220 | 26,400 |
| 2021-10-22 | 8.940 | 9.000 | 8.940 | 8.980 | 8.980 | 3,000 |
| 2021-10-21 | 8.940 | 9.000 | 8.740 | 8.940 | 8.940 | 8,200 |
| 2021-10-19 | 8.540 | 9.000 | 8.540 | 8.940 | 8.940 | 7,600 |
| 2021-10-18 | 9.000 | 9.000 | 8.500 | 8.540 | 8.540 | 11,200 |
| 2021-10-15 | 9.040 | 9.100 | 9.000 | 9.000 | 9.000 | 12,000 |
| 2021-10-14 | 9.040 | 9.300 | 8.700 | 9.040 | 9.040 | 16,500 |
← NewerPage 21 of 21 · 1,244 trading days
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.