NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5.700 | 5.980 | 5.640 | 5.720 | 5.720 | 34,000 |
| 2024-11-11 | 5.780 | 5.780 | 5.620 | 5.700 | 5.700 | 27,600 |
| 2024-11-08 | 5.940 | 5.980 | 5.620 | 5.780 | 5.780 | 6,000 |
| 2024-11-07 | 5.820 | 6.100 | 5.720 | 5.940 | 5.940 | 7,300 |
| 2024-11-06 | 5.720 | 6.000 | 5.600 | 5.820 | 5.820 | 4,800 |
| 2024-11-05 | 5.600 | 5.980 | 5.540 | 5.720 | 5.720 | 19,000 |
| 2024-11-04 | 5.980 | 6.000 | 5.500 | 5.600 | 5.600 | 55,900 |
| 2024-10-31 | 5.940 | 6.100 | 5.920 | 5.980 | 5.980 | 104,300 |
| 2024-10-30 | 5.500 | 6.000 | 5.500 | 5.940 | 5.940 | 17,900 |
| 2024-10-29 | 5.680 | 5.940 | 5.500 | 5.500 | 5.500 | 4,255,100 |
| 2024-10-28 | 5.740 | 5.940 | 5.640 | 5.680 | 5.680 | 44,500 |
| 2024-10-25 | 5.700 | 5.980 | 5.640 | 5.740 | 5.740 | 55,600 |
| 2024-10-24 | 5.740 | 5.980 | 5.660 | 5.700 | 5.700 | 61,100 |
| 2024-10-23 | 5.680 | 5.980 | 5.640 | 5.740 | 5.740 | 108,800 |
| 2024-10-22 | 5.880 | 5.980 | 5.660 | 5.680 | 5.680 | 120,600 |
| 2024-10-18 | 6.080 | 6.080 | 5.660 | 5.880 | 5.880 | 26,100 |
| 2024-10-17 | 5.940 | 6.140 | 5.940 | 6.080 | 6.080 | 2,900 |
| 2024-10-16 | 6.000 | 6.200 | 5.520 | 5.940 | 5.940 | 6,000 |
| 2024-10-15 | 5.820 | 6.000 | 5.800 | 6.000 | 6.000 | 25,600 |
| 2024-10-14 | 5.500 | 5.960 | 5.500 | 5.820 | 5.820 | 28,100 |
| 2024-10-11 | 5.840 | 6.080 | 5.260 | 5.500 | 5.500 | 206,400 |
| 2024-10-09 | 5.640 | 6.080 | 5.620 | 5.840 | 5.840 | 10,500 |
| 2024-10-08 | 5.940 | 6.080 | 5.360 | 5.640 | 5.640 | 119,600 |
| 2024-10-07 | 5.920 | 6.080 | 5.700 | 5.940 | 5.940 | 2,900 |
| 2024-10-04 | 6.080 | 6.080 | 5.700 | 5.920 | 5.920 | 2,500 |
| 2024-10-03 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 4,200 |
| 2024-10-02 | 6.180 | 6.180 | 6.000 | 6.060 | 6.060 | 4,500 |
| 2024-10-01 | 6.080 | 6.200 | 6.080 | 6.180 | 6.180 | 11,200 |
| 2024-09-30 | 5.760 | 6.200 | 5.660 | 6.080 | 6.080 | 10,600 |
| 2024-09-27 | 5.900 | 6.100 | 5.520 | 5.760 | 5.760 | 13,900 |
| 2024-09-26 | 5.840 | 6.000 | 5.800 | 5.900 | 5.900 | 46,800 |
| 2024-09-25 | 5.760 | 5.860 | 5.700 | 5.840 | 5.840 | 11,600 |
| 2024-09-24 | 5.700 | 5.860 | 5.660 | 5.760 | 5.760 | 4,300 |
| 2024-09-23 | 5.660 | 5.800 | 5.660 | 5.700 | 5.700 | 12,300 |
| 2024-09-20 | 5.640 | 5.860 | 5.600 | 5.660 | 5.660 | 10,700 |
| 2024-09-19 | 5.600 | 5.880 | 5.480 | 5.640 | 5.640 | 29,400 |
| 2024-09-18 | 5.520 | 5.700 | 5.520 | 5.600 | 5.600 | 8,500 |
| 2024-09-17 | 5.660 | 5.800 | 5.480 | 5.520 | 5.520 | 11,800 |
| 2024-09-16 | 5.780 | 5.800 | 5.500 | 5.660 | 5.660 | 800 |
| 2024-09-13 | 5.760 | 5.880 | 5.600 | 5.780 | 5.780 | 23,000 |
| 2024-09-12 | 5.560 | 5.860 | 5.340 | 5.760 | 5.760 | 42,800 |
| 2024-09-11 | 5.720 | 5.860 | 5.320 | 5.560 | 5.560 | 10,800 |
| 2024-09-10 | 5.720 | 5.860 | 5.680 | 5.720 | 5.720 | 13,200 |
| 2024-09-09 | 5.380 | 5.880 | 5.380 | 5.720 | 5.720 | 1,100 |
| 2024-09-06 | 5.560 | 5.860 | 5.280 | 5.380 | 5.380 | 23,600 |
| 2024-09-05 | 5.640 | 5.900 | 5.220 | 5.560 | 5.560 | 4,200 |
| 2024-09-04 | 5.640 | 5.900 | 5.500 | 5.640 | 5.640 | 3,300 |
| 2024-09-03 | 5.440 | 5.700 | 5.440 | 5.640 | 5.640 | 2,900 |
| 2024-09-02 | 5.640 | 5.700 | 5.300 | 5.440 | 5.440 | 72,400 |
| 2024-08-30 | 5.600 | 5.700 | 5.600 | 5.640 | 5.640 | 9,600 |
| 2024-08-29 | 5.960 | 5.960 | 5.540 | 5.600 | 5.600 | 24,300 |
| 2024-08-28 | 5.980 | 5.980 | 5.800 | 5.960 | 5.960 | 10,600 |
| 2024-08-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 6,300 |
| 2024-08-26 | 5.740 | 6.000 | 5.740 | 5.980 | 5.980 | 17,200 |
| 2024-08-23 | 5.560 | 6.000 | 5.560 | 5.740 | 5.740 | 20,100 |
| 2024-08-22 | 5.900 | 5.980 | 5.560 | 5.560 | 5.560 | 17,500 |
| 2024-08-21 | 5.920 | 6.000 | 5.520 | 5.900 | 5.900 | 14,100 |
| 2024-08-20 | 5.920 | 5.920 | 5.900 | 5.920 | 5.920 | 13,400 |
| 2024-08-19 | 5.980 | 6.000 | 5.800 | 5.920 | 5.920 | 8,400 |
| 2024-08-16 | 5.980 | 6.000 | 5.900 | 5.980 | 5.980 | 33,500 |
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.