Nairobi Securities Exchange Plc (NSE)

Download
DATELowHigh Price PreviousVolume
January 2, 2018202120.2519.712200
January 3, 201819.7212020.2530000
January 4, 201819.520.2519.82021700
January 5, 2018202120.2519.86300
January 8, 2018202120.520.2520500
January 9, 2018202120.2520.517800
January 10, 201820.252120.2520.257100
January 11, 201820.2520.520.2520.2512200
January 12, 20182020.52020.256400
January 15, 201819.720.519.852017400
January 16, 201819.72019.8519.8529200
January 17, 201819.820.2519.919.8530700
January 18, 20182020.252019.921300
January 19, 20182020.25202017000
January 22, 20182020.5202034700
January 23, 20182020.5202052900
January 24, 20182020.7520.252012900
January 25, 20182020.52020.2518600
January 26, 20182020.520.252011700
January 29, 2018202120.520.2544400
January 30, 20182020.7520.2520.515200
January 31, 201820.52120.520.254000
February 2, 201820.252120.7520.530500
February 5, 201820.252120.520.755400
February 6, 201820.252120.2520.539400
February 7, 201820.2520.520.2520.25301800
February 8, 201820.2520.520.2520.251690000
February 9, 201820.252120.2520.2521700
February 12, 201820.2520.520.2520.2530800
February 13, 20182020.52020.255600
February 14, 20181820.2518.552041000
February 15, 201818.6201918.552800
February 16, 20181920.252019343300
February 19, 201819.520.5202031400
February 20, 201819.52019.752055500
February 21, 201819.52019.7519.756600
February 22, 201819.519.619.5519.754300
February 23, 201819.820.52019.552250000
February 26, 201819.52019.9520337900
February 27, 201819.5520.519.9519.95134800
February 28, 201819.9520.52019.9551500
March 1, 201819.520.519.852058400
March 2, 20182020.252019.853600
March 5, 20182020.5202027200
March 6, 20182020.5202012200
March 7, 2018202221.75201150000
March 8, 20182021.7521.521.751040000
March 9, 20182021.520.7521.57800
March 12, 20182121.52120.7535400
March 13, 2018202120.752135600
March 14, 201819.620.52020.7515600
March 15, 201819.75212020236800
March 16, 2018202120.52023900
March 19, 201820.252120.520.5568000
March 20, 20182121.52120.5229700
March 21, 20182121.25212172400
March 22, 201820.521.520.752139700
March 23, 20182121.52120.7588300
March 26, 201820.2521.521.252177400
March 27, 20182021.252021.2558700
March 28, 201819.952120.252087000
March 29, 20182021.521.2520.251020000
April 3, 2018202120.2521.253800
April 4, 2018202120.520.2538300
April 5, 201820212020.510900
April 6, 20182020.520.252046200
April 9, 20182020.52020.259300
April 10, 20182021202028200
April 11, 2018202120.52089900
April 12, 201820212020.5281000
April 13, 20182020.25202013700
April 16, 201819.552019.952022500
April 17, 201819.0519.919.319.9552500
April 18, 201819.0519.519.119.39400
April 19, 201819.32019.519.1120600
April 20, 201819.1519.519.319.56000
April 23, 201819.52019.9519.3513400
April 24, 20182020.520.2519.951250000
April 25, 20182020.520.2520.25518200
April 26, 20182020.520.2520.2528100
April 27, 201820.2520.2520.2520.2515100
April 30, 201819.520.2519.8520.2522200
May 2, 201819.519.8519.619.851400
May 3, 201819.519.719.5519.6203000
May 4, 20181919.719.4519.559400
May 8, 20181919.519.0519.215400
May 9, 201818.8519.71919.05356700
May 10, 20181919.7191916900
May 11, 20181919.719.15199700
May 14, 20181919.51919.1547400
May 15, 201818.519.518.851924100
May 16, 201818.81918.9518.8515800
May 17, 201818.81918.818.954400
May 18, 201818.81918.918.811000
May 21, 201818.751918.818.915800
May 22, 201818.518.818.618.815700
May 23, 201818.118.818.318.626200
May 24, 201817.818.21818.336500
May 25, 201817.91817.95184200
May 28, 201817.81817.9517.954500
May 29, 201817.2517.917.717.959400
May 30, 20181617.916.517.71120000
May 31, 201816.21716.316.5118100
June 4, 201816.41716.816.3300
June 5, 201816.41716.6516.823800
June 6, 201816.617.416.716.65109200
June 7, 20181718.317.116.7185300
June 8, 20181818.618.4517.126000
June 11, 20181818.518.2518.45953900
June 12, 201818.318.618.4518.2535000
June 13, 201818.3518.518.418.4520400
June 14, 201818.3518.518.4518.43300
June 18, 201818.2518.418.2518.4516600
June 19, 201817.518.2518.1518.2521100
June 20, 201817.518.217.6518.159000
June 21, 201817.517.9517.7517.651900
June 22, 20181717.51717.75988800
June 25, 201816.8517.416.851710800
June 26, 201817181716.851200000
June 27, 201817.21817.4179900
June 28, 201817.21817.317.44100
June 29, 201817.51817.717.32500
July 2, 201817.117.417.217.74800
July 3, 201817.0517.217.0517.28200
July 4, 20181717.517.1517.057700
July 5, 201816.817.1517.0517.1559200
July 6, 201816.817.151717.05123200
July 9, 20181717.1517.05175200
July 10, 20181717.251717.0511600
July 11, 20181717.21717353100
July 12, 2018171817.15173600
July 13, 201817.217.917.5517.155800
July 16, 201817.217.917.517.5531000
July 17, 201817.1517.517.217.58100
July 18, 201816.817.1516.9517.219800
July 19, 201816.8517.0516.9516.951070000
July 20, 201816.851716.916.9528600
July 23, 201816.851716.8516.939300
July 24, 201816.851716.9516.8524400
July 25, 201816.91716.9516.957100
July 26, 201816.9518.51716.9520800
July 27, 201816.9517.0516.95178000
July 30, 201816.917.751716.951500
July 31, 2018171717174700
August 1, 201816.9517.517.05172200
August 2, 201816.81716.9517.0520900
August 3, 201816.9517.1516.9516.952400
August 6, 201816.851716.9516.959800
August 7, 20181717.717.1516.955300
August 8, 201817.851817.917.158900
August 9, 201817.1517.917.217.950200
August 10, 201817.317.317.317.25900
August 13, 201817.317.517.3517.34300
August 14, 201816.917.451717.35129000
August 15, 201816.717.317.05173400
August 16, 201816.5517.216.917.0533400
August 17, 201816.917.21716.922100
August 20, 20181717.3517.11717400
August 22, 20181717.217.0517.12500
August 23, 20181717.117.0517.0517200
August 24, 201816.817.91717.051120000
August 27, 201817.0517.217.05178100
August 28, 201816.51716.717.0515900
August 29, 201816.516.616.5516.72200
August 30, 201816.551716.6516.557800
August 31, 201816.71716.9516.6515900
September 3, 20181717.051716.951100
September 4, 201816.71716.7174500
September 5, 201816.516.716.5516.712200
September 6, 201816.416.716.5516.555300
September 7, 20181616.716.116.552500
September 10, 201816.116.716.316.1700
September 11, 201816.0516.516.116.38500
September 12, 20181616.11616.16300
September 13, 201814.451514.9163100
September 14, 201814.7515.914.914.924300
September 17, 201814.515.915.214.93900
September 18, 20181515.115.0515.21700
September 19, 201814.915.515.1515.052700
September 20, 2018141514.5515.157700
September 21, 201813.1515.114.2514.553700
September 24, 201814.514.514.514.2517800
September 25, 201814.214.514.314.510000
September 26, 201814.214.3514.314.311100
September 27, 201813.71413.914.35300
September 28, 201813.514.2513.5513.9122500
October 1, 201813.81413.9513.5520600
October 2, 201813.613.813.613.952900
October 3, 201813.751413.913.69100
October 4, 201813.91413.9513.9116600
October 5, 20181414.251413.9539300
October 8, 201813.914.514.351429200
October 9, 201813.81413.914.35110700
October 11, 201813.91413.9513.945600
October 12, 20181415.2514.8513.9521300
October 15, 201813.51513.7514.8550700
October 16, 201813.51413.8513.753700
October 17, 201814151413.85702900
October 18, 20181414.514.21412400
October 19, 201814.0514.514.314.26100
October 22, 20181414.114.0514.334700
October 23, 201814.0514.114.0514.0511500
October 24, 201814.114.214.114.0574400
October 25, 201814.0514.214.0514.13200
October 26, 201814.21514.6514.051100
October 29, 20181414.31414.6525300
October 30, 201814.0514.6514.551418600
October 31, 201814.5514.714.614.557700
November 1, 201814.514.5514.514.63000
November 2, 201814.41514.414.563500
November 5, 2018141514.214.418500
November 6, 201814.314.5514.314.220600
November 7, 201814.214.714.3514.37500
November 8, 201814.214.3514.214.359300
November 9, 201814.214.614.414.28400
November 12, 201814.0514.614.0514.446000
November 13, 20181414.514.2514.05168300
November 14, 20181414.3514.214.255000
November 15, 201814.21514.314.214600
November 16, 201814.214.414.214.34800
November 19, 201813.814.4514.2514.25000
November 20, 20181414.514.2514.2537400
November 21, 20181414.514.0514.25105000
November 22, 201814.0514.4514.1514.0512600
November 23, 20181414.451414.1524200
November 26, 201814.0514.214.1145000
November 27, 201814.114.414.1514.13100
November 28, 201814.115.114.6514.157200
November 29, 201814.11514.7514.658900
November 30, 201814.0514.114.0514.7510000
December 3, 201814.0514.114.0514.051600
December 4, 2018141514.0514.056700
December 5, 201814.0514.0514.0514.05100
December 6, 201814.0514.0514.0514.05400
December 7, 201814.115.114.814.0547800
December 10, 201814.151514.1514.862100
December 11, 20181414.1514.0514.1535000
December 13, 20181414.514.4514.051030000
December 14, 201814.114.514.1514.455400
December 17, 201814.91514.914.152800
December 18, 201814.151514.6514.98700
December 19, 201814.151514.914.651180000
December 20, 201813.514.51414.914200
December 21, 201813.5514.513.751415700
December 24, 201813.51413.7513.758900
December 27, 20181415.114.113.758100
December 28, 201813.51513.9514.118200
December 31, 201814.114.914.5513.957400