NAIROBI SECURITIES EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.050	20.250	19.850	20.100	20.100	86,058
2026-04-24	20.150	20.300	19.950	20.050	20.050	45,886
2026-04-23	20.050	20.500	20.000	20.150	20.150	70,516
2026-04-22	19.950	21.000	19.900	20.050	20.050	106,097
2026-04-21	20.250	20.700	19.850	19.950	19.950	776,799
2026-04-20	20.250	21.000	19.950	20.250	20.250	17,770
2026-04-17	20.400	21.350	19.950	20.250	20.250	36,656
2026-04-16	20.350	21.450	19.900	20.400	20.400	126,479
2026-04-15	20.100	21.000	20.100	20.350	20.350	63,604
2026-04-14	20.350	20.950	19.900	20.100	20.100	105,923
2026-04-13	20.950	20.950	19.950	20.350	20.350	158,082
2026-04-10	21.150	21.150	20.500	20.950	20.950	131,683
2026-04-09	19.800	21.750	19.800	21.150	21.150	91,130
2026-04-08	19.800	20.950	19.500	19.800	19.800	301,343
2026-04-07	19.500	20.000	19.500	19.800	19.800	32,679
2026-04-02	19.600	20.000	19.300	19.500	19.500	163,256
2026-04-01	19.750	19.800	19.350	19.600	19.600	156,387
2026-03-31	19.800	19.800	19.600	19.750	19.750	30,148
2026-03-30	20.000	21.950	19.500	19.800	19.800	149,954
2026-03-27	20.900	20.900	19.100	20.000	20.000	772,343
2026-03-26	20.800	22.500	20.400	20.900	20.900	150,941
2026-03-25	20.950	21.000	20.500	20.800	20.800	130,814
2026-03-24	20.950	21.000	20.800	20.950	20.950	175,180
2026-03-23	20.650	21.000	20.650	20.950	20.950	137,559
2026-03-19	20.950	22.500	20.250	20.650	20.650	1,352,758
2026-03-18	21.000	22.500	20.800	20.950	20.950	323,626
2026-03-17	20.950	21.350	20.850	21.000	21.000	178,670
2026-03-16	20.950	22.000	20.850	20.950	20.950	1,522,304
2026-03-13	21.000	21.000	20.800	20.950	20.950	261,377
2026-03-12	21.050	21.500	20.950	21.000	21.000	2,103,524
2026-03-11	22.000	22.300	20.900	21.050	21.050	369,188
2026-03-10	21.900	22.500	20.950	22.000	22.000	41,101
2026-03-09	21.450	23.550	20.900	21.900	21.900	177,373
2026-03-06	21.300	23.000	21.150	21.450	21.450	228,741
2026-03-05	21.500	22.500	21.050	21.300	21.300	83,869
2026-03-04	21.500	22.000	21.000	21.500	21.500	1,925,084
2026-03-03	22.350	22.500	21.200	21.500	21.500	1,112,931
2026-03-02	22.450	23.500	21.250	22.350	22.350	467,680
2026-02-27	21.650	23.350	21.650	22.450	22.450	574,992
2026-02-26	21.900	22.900	21.450	21.650	21.650	770,422
2026-02-25	22.050	22.900	21.500	21.900	21.900	296,731
2026-02-24	22.400	22.900	21.900	22.050	22.050	235,678
2026-02-23	22.550	22.950	21.900	22.400	22.400	137,618
2026-02-20	22.900	23.000	22.300	22.550	22.550	92,429
2026-02-19	22.250	23.000	22.250	22.900	22.900	129,589
2026-02-18	23.350	25.200	22.000	22.250	22.250	2,493,220
2026-02-17	23.550	25.900	22.000	23.350	23.350	1,427,878
2026-02-16	23.350	25.650	23.100	23.550	23.550	271,159
2026-02-13	21.250	23.350	21.250	23.350	23.350	3,200,783
2026-02-12	19.750	21.700	19.750	21.250	21.250	1,882,260
2026-02-11	19.550	20.000	19.550	19.750	19.750	1,048,488
2026-02-10	19.500	20.000	19.400	19.550	19.550	78,865
2026-02-09	19.500	19.600	19.350	19.500	19.500	108,012
2026-02-06	19.550	19.550	19.400	19.500	19.500	102,437
2026-02-05	19.400	19.600	19.400	19.550	19.550	33,211
2026-02-04	19.650	19.750	18.000	19.400	19.400	69,515
2026-02-03	19.800	19.800	19.550	19.650	19.650	110,464
2026-02-02	19.550	19.950	19.500	19.800	19.800	112,301
2026-01-30	19.700	20.000	19.300	19.550	19.550	129,178
2026-01-29	19.700	19.950	19.500	19.700	19.700	109,243

← NewerPage 3 of 5 · 248 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.