NAIROBI SECURITIES EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.850	19.900	19.500	19.700	19.700	159,447
2026-01-27	19.950	20.000	19.050	19.850	19.850	113,018
2026-01-26	20.000	20.000	19.800	19.950	19.950	84,360
2026-01-23	20.000	20.000	19.900	20.000	20.000	75,583
2026-01-22	20.000	20.400	19.900	20.000	20.000	66,582
2026-01-21	20.250	20.400	19.800	20.000	20.000	256,699
2026-01-20	20.250	20.400	20.000	20.250	20.250	69,264
2026-01-19	20.150	20.400	18.900	20.250	20.250	40,068
2026-01-16	20.200	20.500	18.900	20.150	20.150	197,615
2026-01-15	20.400	20.500	19.900	20.200	20.200	63,834
2026-01-14	20.400	20.500	20.300	20.400	20.400	31,850
2026-01-13	20.200	20.500	20.200	20.400	20.400	54,750
2026-01-12	20.300	20.500	20.000	20.200	20.200	52,899
2026-01-09	20.050	20.500	20.000	20.300	20.300	293,254
2026-01-08	20.000	20.500	19.900	20.050	20.050	59,839
2026-01-07	20.000	20.200	19.500	20.000	20.000	143,802
2026-01-06	20.300	20.900	19.100	20.000	20.000	42,159
2026-01-05	20.650	20.900	19.800	20.300	20.300	79,026
2026-01-02	20.250	21.500	20.250	20.650	20.650	51,536
2025-12-31	20.100	21.000	20.000	20.250	20.250	46,204
2025-12-30	19.800	20.500	19.800	20.100	20.100	24,611
2025-12-29	20.000	20.000	19.000	19.800	19.800	36,149
2025-12-24	19.950	20.350	19.800	20.000	20.000	25,240
2025-12-23	20.100	20.350	19.800	19.950	19.950	37,243
2025-12-22	20.300	20.400	19.800	20.100	20.100	34,634
2025-12-19	20.450	20.500	18.800	20.300	20.300	34,537
2025-12-18	19.150	21.050	19.150	20.450	20.450	65,068
2025-12-17	17.750	19.500	17.750	19.150	19.150	62,984
2025-12-16	17.100	18.800	17.000	17.750	17.750	62,376
2025-12-15	16.850	17.100	16.850	17.100	17.100	40,600
2025-12-11	16.950	17.100	16.500	16.850	16.850	24,905
2025-12-10	16.850	17.100	16.500	16.950	16.950	12,523
2025-12-09	17.300	17.300	16.500	16.850	16.850	51,176
2025-12-08	17.250	17.500	17.000	17.300	17.300	38,887
2025-12-05	17.600	17.700	17.000	17.250	17.250	18,102
2025-12-04	17.900	18.000	17.500	17.600	17.600	32,662
2025-12-03	17.850	18.000	17.400	17.900	17.900	83,444
2025-12-02	18.000	18.600	17.500	17.850	17.850	55,153
2025-12-01	18.000	18.700	17.500	18.000	18.000	80,474
2025-11-28	17.950	18.000	17.400	18.000	18.000	20,749
2025-11-27	18.900	19.000	17.400	17.950	17.950	30,403
2025-11-26	18.850	19.200	18.500	18.900	18.900	28,924
2025-11-25	19.150	19.350	17.250	18.850	18.850	70,016
2025-11-24	18.650	19.400	18.650	19.150	19.150	48,835
2025-11-21	18.950	19.000	18.500	18.650	18.650	132,352
2025-11-20	19.200	19.350	18.600	18.950	18.950	62,971
2025-11-19	19.400	19.400	18.900	19.200	19.200	79,537
2025-11-18	19.600	19.600	19.300	19.400	19.400	85,246
2025-11-17	20.150	20.150	19.200	19.700	19.700	62,161
2025-11-14	19.850	20.700	19.400	20.150	20.150	111,311
2025-11-13	20.200	20.700	19.400	19.850	19.850	93,755
2025-11-12	20.650	20.800	19.800	20.200	20.200	155,797
2025-11-11	20.850	20.900	20.200	20.650	20.650	281,046
2025-11-10	20.650	21.000	20.600	20.850	20.850	146,773
2025-11-07	20.200	21.200	20.000	20.650	20.650	269,978
2025-11-06	19.400	21.300	19.000	20.200	20.200	390,379
2025-11-05	19.300	20.100	18.950	19.400	19.400	261,467
2025-11-04	17.700	19.450	17.700	19.300	19.300	508,136
2025-11-03	16.250	17.850	16.250	17.700	17.700	233,167
2025-10-31	15.550	16.500	15.500	16.250	16.250	132,392

← NewerPage 4 of 21 · 1,241 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.