NAIROBI SECURITIES EXCHANGE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 30.300 | 30.300 | 30.000 | 30.150 | 30.150 | 68,274 |
| 2026-10-14 | 30.600 | 30.800 | 30.000 | 30.300 | 30.300 | 60,830 |
| 2026-10-13 | 30.600 | 30.800 | 30.500 | 30.600 | 30.600 | 70,566 |
| 2026-10-12 | 30.650 | 30.950 | 30.300 | 30.600 | 30.600 | 94,046 |
| 2026-10-09 | 30.700 | 30.700 | 30.600 | 30.650 | 30.650 | 90,418 |
| 2026-10-08 | 30.350 | 30.950 | 30.350 | 30.700 | 30.700 | 244,885 |
| 2026-10-07 | 30.450 | 30.900 | 30.300 | 30.350 | 30.350 | 100,947 |
| 2026-10-06 | 30.400 | 30.600 | 30.000 | 30.450 | 30.450 | 108,376 |
| 2026-10-05 | 30.350 | 30.750 | 30.300 | 30.400 | 30.400 | 187,224 |
| 2026-10-02 | 30.300 | 30.800 | 30.000 | 30.350 | 30.350 | 314,385 |
| 2026-10-01 | 30.350 | 30.850 | 30.000 | 30.300 | 30.300 | 1,307,958 |
| 2026-09-30 | 30.850 | 30.850 | 30.100 | 30.350 | 30.350 | 819,516 |
| 2026-09-29 | 30.300 | 31.350 | 30.000 | 30.850 | 30.850 | 375,262 |
| 2026-09-28 | 29.900 | 31.250 | 29.900 | 30.300 | 30.300 | 973,007 |
| 2026-09-25 | 29.850 | 30.200 | 29.800 | 29.900 | 29.900 | 2,695,545 |
| 2026-09-24 | 29.600 | 30.000 | 29.500 | 29.850 | 29.850 | 4,465,047 |
| 2026-09-23 | 29.150 | 30.000 | 28.400 | 29.600 | 29.600 | 383,672 |
| 2026-09-22 | 28.500 | 30.000 | 28.250 | 29.150 | 29.150 | 815,550 |
| 2026-09-21 | 27.650 | 29.200 | 27.650 | 28.500 | 28.500 | 55,215 |
| 2026-09-18 | 26.250 | 28.850 | 25.050 | 27.650 | 27.650 | 144,995 |
| 2026-09-17 | 27.250 | 27.600 | 25.000 | 26.250 | 26.250 | 331,900 |
| 2026-09-16 | 28.150 | 28.150 | 26.500 | 27.250 | 27.250 | 620,168 |
| 2026-09-15 | 28.200 | 29.000 | 27.900 | 28.150 | 28.150 | 399,679 |
| 2026-09-14 | 28.750 | 29.000 | 28.000 | 28.200 | 28.200 | 94,855 |
| 2026-09-11 | 28.150 | 29.250 | 28.150 | 28.750 | 28.750 | 125,718 |
| 2026-09-10 | 28.200 | 28.500 | 28.050 | 28.150 | 28.150 | 187,507 |
| 2026-09-09 | 28.500 | 28.500 | 28.000 | 28.200 | 28.200 | 422,088 |
| 2026-09-08 | 28.700 | 29.000 | 28.000 | 28.500 | 28.500 | 260,478 |
| 2026-09-07 | 29.250 | 29.400 | 27.000 | 28.700 | 28.700 | 158,000 |
| 2026-09-04 | 29.450 | 29.500 | 28.900 | 29.250 | 29.250 | 188,130 |
| 2026-09-03 | 28.000 | 29.750 | 28.000 | 29.450 | 29.450 | 411,306 |
| 2026-09-02 | 27.700 | 29.500 | 27.600 | 28.000 | 28.000 | 1,801,088 |
| 2026-09-01 | 27.550 | 28.000 | 27.550 | 27.700 | 27.700 | 633,635 |
| 2026-08-31 | 27.550 | 28.000 | 27.300 | 27.550 | 27.550 | 524,514 |
| 2026-08-28 | 26.050 | 28.400 | 26.050 | 27.550 | 27.550 | 1,371,575 |
| 2026-08-27 | 26.550 | 27.000 | 26.000 | 26.050 | 26.050 | 1,615,392 |
| 2026-08-26 | 25.900 | 26.950 | 25.900 | 26.550 | 26.550 | 204,342 |
| 2026-08-25 | 26.050 | 26.600 | 25.500 | 25.900 | 25.900 | 114,597 |
| 2026-08-24 | 26.450 | 27.200 | 25.500 | 26.050 | 26.050 | 280,028 |
| 2026-08-21 | 27.150 | 27.150 | 25.950 | 26.450 | 26.450 | 506,760 |
| 2026-08-20 | 27.250 | 28.000 | 26.700 | 27.150 | 27.150 | 852,095 |
| 2026-08-19 | 26.750 | 27.850 | 26.750 | 27.250 | 27.250 | 405,066 |
| 2026-08-18 | 24.850 | 27.300 | 24.850 | 26.750 | 26.750 | 556,222 |
| 2026-08-17 | 24.600 | 26.250 | 24.400 | 24.850 | 24.850 | 471,521 |
| 2026-08-14 | 24.300 | 25.000 | 24.300 | 24.600 | 24.600 | 120,653 |
| 2026-08-13 | 24.950 | 25.500 | 23.500 | 24.300 | 24.300 | 298,019 |
| 2026-08-12 | 25.000 | 26.000 | 24.250 | 24.950 | 24.950 | 27,532 |
| 2026-08-11 | 25.200 | 26.000 | 24.000 | 25.000 | 25.000 | 184,510 |
| 2026-08-10 | 25.050 | 25.950 | 25.000 | 25.200 | 25.200 | 184,826 |
| 2026-08-07 | 25.200 | 26.000 | 24.500 | 25.050 | 25.050 | 168,090 |
| 2026-08-06 | 25.050 | 25.800 | 24.500 | 25.200 | 25.200 | 214,141 |
| 2026-08-05 | 25.650 | 26.000 | 24.500 | 25.050 | 25.050 | 265,199 |
| 2026-08-04 | 25.400 | 27.000 | 25.000 | 25.650 | 25.650 | 157,471 |
| 2026-08-03 | 25.350 | 25.700 | 25.000 | 25.400 | 25.400 | 103,968 |
| 2026-07-31 | 25.050 | 26.150 | 24.600 | 25.350 | 25.350 | 198,173 |
| 2026-07-30 | 23.900 | 25.500 | 23.900 | 25.050 | 25.050 | 187,867 |
| 2026-07-29 | 23.800 | 24.500 | 23.650 | 23.900 | 23.900 | 165,476 |
| 2026-07-28 | 23.900 | 24.000 | 23.650 | 23.800 | 23.800 | 181,859 |
| 2026-07-27 | 23.950 | 24.050 | 23.700 | 23.900 | 23.900 | 124,654 |
| 2026-07-24 | 23.800 | 24.000 | 23.700 | 23.950 | 23.950 | 43,908 |
Page 1 of 5 · 248 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.