NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.580 | 6.680 | 6.580 | 6.680 | 6.680 | 16,100 |
| 2025-02-06 | 6.560 | 6.600 | 6.300 | 6.580 | 6.580 | 7,800 |
| 2025-02-05 | 6.480 | 6.700 | 6.220 | 6.560 | 6.560 | 21,600 |
| 2025-02-04 | 6.380 | 6.600 | 6.300 | 6.480 | 6.480 | 3,400 |
| 2025-02-03 | 6.360 | 6.700 | 6.200 | 6.380 | 6.380 | 31,300 |
| 2025-01-31 | 6.600 | 6.680 | 6.240 | 6.360 | 6.360 | 16,900 |
| 2025-01-30 | 6.460 | 6.700 | 6.260 | 6.600 | 6.600 | 526,900 |
| 2025-01-29 | 6.440 | 6.680 | 6.260 | 6.460 | 6.460 | 4,400 |
| 2025-01-28 | 6.480 | 6.700 | 6.220 | 6.440 | 6.440 | 26,700 |
| 2025-01-27 | 6.480 | 6.680 | 6.240 | 6.480 | 6.480 | 145,600 |
| 2025-01-24 | 6.500 | 6.680 | 6.440 | 6.480 | 6.480 | 83,800 |
| 2025-01-23 | 6.440 | 6.700 | 6.440 | 6.500 | 6.500 | 7,000 |
| 2025-01-22 | 6.440 | 6.800 | 6.420 | 6.440 | 6.440 | 26,500 |
| 2025-01-21 | 6.400 | 6.600 | 6.400 | 6.440 | 6.440 | 14,900 |
| 2025-01-20 | 6.720 | 6.800 | 6.300 | 6.400 | 6.400 | 1,100 |
| 2025-01-17 | 6.340 | 6.820 | 6.340 | 6.720 | 6.720 | 24,300 |
| 2025-01-16 | 6.740 | 6.860 | 6.180 | 6.340 | 6.340 | 63,100 |
| 2025-01-15 | 6.780 | 6.840 | 6.500 | 6.740 | 6.740 | 18,000 |
| 2025-01-14 | 6.840 | 6.860 | 6.700 | 6.780 | 6.780 | 14,600 |
| 2025-01-13 | 6.760 | 6.860 | 6.760 | 6.840 | 6.840 | 28,400 |
| 2025-01-10 | 6.500 | 6.860 | 6.500 | 6.760 | 6.760 | 4,600 |
| 2025-01-09 | 6.620 | 6.900 | 6.340 | 6.500 | 6.500 | 171,600 |
| 2025-01-08 | 6.300 | 6.900 | 6.300 | 6.620 | 6.620 | 122,600 |
| 2025-01-07 | 6.160 | 6.400 | 6.160 | 6.300 | 6.300 | 1,003,200 |
| 2025-01-06 | 5.900 | 6.300 | 5.900 | 6.160 | 6.160 | 282,500 |
| 2025-01-03 | 5.900 | 6.080 | 5.900 | 5.900 | 5.900 | 4,848,500 |
| 2025-01-02 | 6.000 | 6.040 | 5.660 | 5.900 | 5.900 | 2,281,200 |
| 2024-12-31 | 5.640 | 6.000 | 5.620 | 6.000 | 6.000 | 54,000 |
| 2024-12-30 | 5.660 | 6.040 | 5.540 | 5.640 | 5.640 | 57,400 |
| 2024-12-27 | 5.900 | 6.080 | 5.540 | 5.660 | 5.660 | 14,400 |
| 2024-12-24 | 5.940 | 6.060 | 5.580 | 5.900 | 5.900 | 15,600 |
| 2024-12-23 | 5.940 | 5.960 | 5.520 | 5.940 | 5.940 | 38,300 |
| 2024-12-20 | 5.880 | 5.940 | 5.800 | 5.940 | 5.940 | 3,300 |
| 2024-12-19 | 5.940 | 5.960 | 5.760 | 5.880 | 5.880 | 8,100 |
| 2024-12-18 | 5.900 | 6.000 | 5.900 | 5.940 | 5.940 | 7,000 |
| 2024-12-17 | 5.780 | 6.000 | 5.780 | 5.900 | 5.900 | 4,300 |
| 2024-12-16 | 5.960 | 6.100 | 5.720 | 5.780 | 5.780 | 53,100 |
| 2024-12-13 | 5.580 | 5.960 | 5.580 | 5.960 | 5.960 | 6,000 |
| 2024-12-11 | 5.720 | 5.960 | 5.540 | 5.580 | 5.580 | 13,000 |
| 2024-12-10 | 5.800 | 5.960 | 5.500 | 5.720 | 5.720 | 14,200 |
| 2024-12-09 | 5.860 | 5.960 | 5.700 | 5.800 | 5.800 | 8,900 |
| 2024-12-06 | 5.840 | 5.960 | 5.700 | 5.860 | 5.860 | 4,300 |
| 2024-12-05 | 5.720 | 5.900 | 5.700 | 5.840 | 5.840 | 300 |
| 2024-12-04 | 5.860 | 5.960 | 5.720 | 5.720 | 5.720 | 362,200 |
| 2024-12-03 | 5.840 | 5.900 | 5.740 | 5.860 | 5.860 | 77,600 |
| 2024-12-02 | 5.960 | 6.000 | 5.740 | 5.840 | 5.840 | 14,200 |
| 2024-11-29 | 5.720 | 5.980 | 5.720 | 5.960 | 5.960 | 14,200 |
| 2024-11-28 | 5.720 | 5.900 | 5.720 | 5.720 | 5.720 | 133,600 |
| 2024-11-27 | 5.720 | 5.900 | 5.700 | 5.720 | 5.720 | 1,216,100 |
| 2024-11-26 | 5.740 | 5.800 | 5.700 | 5.720 | 5.720 | 9,400 |
| 2024-11-25 | 5.840 | 5.980 | 5.700 | 5.740 | 5.740 | 3,800 |
| 2024-11-22 | 5.800 | 5.960 | 5.720 | 5.840 | 5.840 | 1,500 |
| 2024-11-21 | 5.860 | 5.860 | 5.640 | 5.800 | 5.800 | 6,000 |
| 2024-11-20 | 5.820 | 6.000 | 5.820 | 5.860 | 5.860 | 3,400 |
| 2024-11-19 | 5.880 | 5.980 | 5.700 | 5.820 | 5.820 | 13,000 |
| 2024-11-18 | 5.960 | 5.960 | 5.700 | 5.880 | 5.880 | 1,600 |
| 2024-11-15 | 5.680 | 5.980 | 5.680 | 5.960 | 5.960 | 1,300 |
| 2024-11-14 | 5.800 | 5.980 | 5.620 | 5.680 | 5.680 | 11,000 |
| 2024-11-13 | 5.720 | 6.000 | 5.700 | 5.800 | 5.800 | 5,500 |
| 2024-11-12 | 5.700 | 5.980 | 5.640 | 5.720 | 5.720 | 34,000 |
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.