NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 10.350 | 10.450 | 10.000 | 10.200 | 10.200 | 6,800 |
| 2025-08-01 | 9.520 | 10.450 | 9.520 | 10.350 | 10.350 | 38,400 |
| 2025-07-31 | 9.660 | 9.660 | 9.000 | 9.520 | 9.520 | 21,000 |
| 2025-07-30 | 9.960 | 10.000 | 9.500 | 9.660 | 9.660 | 26,600 |
| 2025-07-29 | 10.000 | 10.000 | 9.900 | 9.960 | 9.960 | 16,400 |
| 2025-07-28 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 16,300 |
| 2025-07-25 | 9.600 | 10.000 | 9.600 | 9.900 | 9.900 | 31,900 |
| 2025-07-24 | 9.780 | 10.000 | 9.500 | 9.600 | 9.600 | 7,400 |
| 2025-07-23 | 9.800 | 10.000 | 9.500 | 9.780 | 9.780 | 29,600 |
| 2025-07-22 | 9.340 | 9.980 | 9.240 | 9.800 | 9.800 | 9,600 |
| 2025-07-21 | 9.520 | 9.980 | 9.120 | 9.340 | 9.340 | 128,600 |
| 2025-07-18 | 9.660 | 9.700 | 9.500 | 9.520 | 9.520 | 4,100 |
| 2025-07-17 | 9.780 | 9.800 | 9.500 | 9.660 | 9.660 | 33,400 |
| 2025-07-16 | 9.860 | 9.860 | 9.700 | 9.780 | 9.780 | 6,800 |
| 2025-07-15 | 9.920 | 9.980 | 9.700 | 9.860 | 9.860 | 46,600 |
| 2025-07-14 | 9.660 | 10.000 | 9.660 | 9.920 | 9.920 | 12,200 |
| 2025-07-11 | 9.780 | 9.800 | 9.600 | 9.660 | 9.660 | 24,500 |
| 2025-07-10 | 9.740 | 9.900 | 9.500 | 9.780 | 9.780 | 193,800 |
| 2025-07-09 | 9.740 | 9.900 | 9.600 | 9.740 | 9.740 | 18,700 |
| 2025-07-08 | 9.420 | 9.800 | 9.300 | 9.740 | 9.740 | 41,500 |
| 2025-07-07 | 9.240 | 9.800 | 9.180 | 9.420 | 9.420 | 43,600 |
| 2025-07-04 | 9.100 | 9.800 | 9.100 | 9.240 | 9.240 | 16,100 |
| 2025-07-03 | 8.660 | 9.200 | 8.660 | 9.100 | 9.100 | 86,200 |
| 2025-07-02 | 8.560 | 9.200 | 8.500 | 8.660 | 8.660 | 47,200 |
| 2025-07-01 | 9.020 | 9.480 | 8.500 | 8.560 | 8.560 | 129,900 |
| 2025-06-30 | 8.620 | 9.400 | 8.500 | 9.020 | 9.020 | 9,000 |
| 2025-06-27 | 8.480 | 9.000 | 8.000 | 8.620 | 8.620 | 6,200 |
| 2025-06-26 | 8.200 | 8.480 | 8.100 | 8.480 | 8.480 | 159,700 |
| 2025-06-25 | 8.100 | 8.420 | 8.000 | 8.200 | 8.200 | 98,300 |
| 2025-06-24 | 7.920 | 8.220 | 7.920 | 8.100 | 8.100 | 38,400 |
| 2025-06-23 | 8.120 | 8.120 | 7.800 | 7.920 | 7.920 | 24,600 |
| 2025-06-20 | 8.180 | 8.700 | 7.660 | 8.120 | 8.120 | 108,100 |
| 2025-06-19 | 8.040 | 8.500 | 7.300 | 8.180 | 8.180 | 3,300 |
| 2025-06-18 | 8.000 | 8.800 | 7.500 | 8.040 | 8.040 | 115,000 |
| 2025-06-17 | 7.560 | 8.000 | 7.560 | 8.000 | 8.000 | 5,000 |
| 2025-06-16 | 7.860 | 8.000 | 7.420 | 7.560 | 7.560 | 39,700 |
| 2025-06-13 | 8.020 | 8.020 | 7.500 | 7.860 | 7.860 | 5,500 |
| 2025-06-12 | 8.080 | 8.300 | 8.000 | 8.020 | 8.020 | 256,800 |
| 2025-06-11 | 8.020 | 8.100 | 8.020 | 8.080 | 8.080 | 4,200 |
| 2025-06-10 | 7.760 | 8.100 | 7.760 | 8.020 | 8.020 | 45,900 |
| 2025-06-09 | 7.860 | 7.900 | 7.500 | 7.760 | 7.760 | 1,972,400 |
| 2025-06-05 | 7.660 | 7.880 | 7.660 | 7.860 | 7.860 | 2,900 |
| 2025-06-04 | 7.500 | 7.940 | 7.500 | 7.660 | 7.660 | 32,400 |
| 2025-06-03 | 6.920 | 7.600 | 6.500 | 7.500 | 7.500 | 7,134,700 |
| 2025-05-30 | 7.360 | 7.400 | 6.900 | 6.920 | 6.920 | 18,400 |
| 2025-05-29 | 7.140 | 7.420 | 7.000 | 7.360 | 7.360 | 3,500 |
| 2025-05-28 | 7.220 | 7.400 | 7.000 | 7.140 | 7.140 | 8,600 |
| 2025-05-27 | 7.080 | 7.420 | 7.080 | 7.220 | 7.220 | 5,000 |
| 2025-05-26 | 7.140 | 7.440 | 7.000 | 7.080 | 7.080 | 8,300 |
| 2025-05-23 | 7.000 | 7.360 | 7.000 | 7.140 | 7.140 | 4,500 |
| 2025-05-22 | 7.380 | 7.460 | 7.000 | 7.000 | 7.000 | 178,100 |
| 2025-05-21 | 7.240 | 7.480 | 7.220 | 7.380 | 7.380 | 6,800 |
| 2025-05-20 | 7.440 | 7.500 | 7.220 | 7.240 | 7.240 | 4,200 |
| 2025-05-19 | 7.460 | 7.500 | 7.200 | 7.440 | 7.440 | 3,800 |
| 2025-05-16 | 7.420 | 7.500 | 7.420 | 7.460 | 7.460 | 690,300 |
| 2025-05-15 | 7.340 | 7.500 | 7.280 | 7.420 | 7.420 | 22,400 |
| 2025-05-14 | 7.280 | 7.400 | 7.120 | 7.340 | 7.340 | 27,500 |
| 2025-05-13 | 7.340 | 7.380 | 7.280 | 7.280 | 7.280 | 14,900 |
| 2025-05-12 | 7.280 | 7.380 | 7.280 | 7.340 | 7.340 | 2,900 |
| 2025-05-09 | 7.100 | 7.380 | 7.100 | 7.280 | 7.280 | 10,600 |
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.