NAIROBI SECURITIES EXCHANGE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	15.000	16.100	15.000	15.550	15.550	84,847
2025-10-29	15.000	15.200	15.000	15.000	15.000	83,716
2025-10-28	14.900	15.100	14.500	15.000	15.000	93,034
2025-10-27	14.400	15.000	14.400	14.900	14.900	51,692
2025-10-24	14.650	14.950	14.000	14.400	14.400	33,250
2025-10-23	14.600	14.950	14.000	14.650	14.650	15,363
2025-10-22	14.650	15.000	14.000	14.600	14.600	16,904
2025-10-21	14.950	15.000	14.500	14.650	14.650	25,112
2025-10-16	14.700	15.000	14.700	14.950	14.950	56,494
2025-10-15	14.750	15.000	13.650	14.700	14.700	19,375
2025-10-14	15.000	15.500	13.500	14.750	14.750	65,392
2025-10-13	14.700	15.200	14.050	15.000	15.000	153,045
2025-10-09	14.550	15.000	14.000	14.700	14.700	61,702
2025-10-08	14.950	15.000	14.000	14.550	14.550	41,490
2025-10-07	14.950	15.150	14.750	14.950	14.950	129,175
2025-10-06	14.900	14.950	14.900	14.950	14.950	54,700
2025-10-03	14.700	14.950	14.400	14.900	14.900	42,788
2025-10-02	14.800	14.950	14.350	14.700	14.700	26,512
2025-10-01	14.750	14.950	14.300	14.800	14.800	35,820
2025-09-30	14.950	15.000	14.500	14.750	14.750	38,497
2025-09-29	14.050	15.400	13.850	14.950	14.950	172,357
2025-09-26	13.900	14.200	13.800	14.050	14.050	56,909
2025-09-25	13.950	14.000	13.800	13.900	13.900	63,539
2025-09-24	13.750	14.100	13.550	13.950	13.950	1,796,218
2025-09-23	14.050	14.050	12.700	13.750	13.750	69,112
2025-09-22	14.200	14.200	13.800	14.050	14.050	62,851
2025-09-19	14.000	14.450	14.000	14.200	14.200	63,786
2025-09-18	14.150	14.650	13.500	14.000	14.000	67,300
2025-09-17	14.750	14.900	13.950	14.150	14.150	40,736
2025-09-16	14.950	14.950	14.600	14.750	14.750	28,861
2025-09-15	15.500	15.500	14.600	14.950	14.950	54,974
2025-09-12	15.800	15.800	15.100	15.500	15.500	79,028
2025-09-11	15.650	16.000	15.600	15.800	15.800	26,075
2025-09-10	15.600	16.100	15.500	15.650	15.650	342,407
2025-09-09	15.600	16.000	15.450	15.600	15.600	37,557
2025-09-08	15.700	16.000	15.450	15.600	15.600	58,291
2025-09-05	16.100	16.100	15.000	15.700	15.700	3,246,536
2025-09-04	16.200	16.500	15.600	16.100	16.100	137,515
2025-09-03	15.550	16.750	15.550	16.200	16.200	122,838
2025-09-02	15.000	15.750	15.000	15.250	15.250	141,840
2025-09-01	14.600	15.500	14.600	15.000	15.000	139,352
2025-08-29	14.200	15.600	14.150	14.600	14.600	222,418
2025-08-28	14.150	14.500	14.000	14.200	14.200	62,821
2025-08-27	14.700	14.700	13.800	14.150	14.150	48,886
2025-08-26	15.600	15.600	14.250	14.700	14.700	64,090
2025-08-25	15.750	15.800	14.750	15.600	15.600	99,202
2025-08-22	14.400	15.800	14.400	15.750	15.750	148,427
2025-08-21	13.150	14.450	13.150	14.400	14.400	101,086
2025-08-20	12.050	13.250	12.050	13.150	13.150	93,050
2025-08-19	11.550	12.700	11.550	12.050	12.050	23,735
2025-08-18	10.750	11.800	10.750	11.550	11.550	10,816
2025-08-15	10.600	11.000	10.500	10.750	10.750	18,071
2025-08-14	10.650	10.750	10.500	10.600	10.600	17,454
2025-08-13	10.750	10.750	10.200	10.650	10.650	7,456
2025-08-12	10.750	10.900	10.400	10.750	10.750	7,871
2025-08-11	10.350	11.000	10.350	10.750	10.750	20,291
2025-08-08	9.900	10.500	9.900	10.350	10.350	29,894
2025-08-07	10.150	10.200	9.500	9.900	9.900	11,400
2025-08-06	10.150	10.200	10.100	10.150	10.150	25,600
2025-08-05	10.200	10.200	10.100	10.150	10.150	18,400

← NewerPage 5 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.