National Bank of Kenya Ltd (NBK)

Download
DATELowHigh Price PreviousVolume
January 2, 20189.359.959.79.351600
January 3, 20189.9109.959.717100
January 4, 20189.9109.99.952200
January 5, 201899.959.259.94900
January 8, 20189.19.19.19.251100
January 9, 20188.5109.759.141100
January 10, 20188.959.89.059.751200
January 11, 201899.49.059.058000
January 12, 20189.059.99.259.052900
January 15, 201899.859.19.251600
January 16, 20188.859.18.959.123700
January 17, 20188.8598.958.9511000
January 18, 20188.99.258.958.9556700
January 19, 20188.998.958.9516100
January 22, 201899.198.959100
January 23, 201899.05992100
January 24, 201899.05991900
January 25, 20189.059.059.0595300
January 26, 20188.99.29.059.0584400
January 29, 20188.99.28.959.0516400
January 30, 20188.698.958.9530200
January 31, 201899.0598.9581700
February 2, 20188.998.958.953900
February 5, 20188.8598.958.9546800
February 6, 20188.858.958.858.9531000
February 7, 20188.8598.98.854600
February 8, 20188.858.958.98.914300
February 9, 20188.858.958.98.93600
February 12, 20188.9598.958.95200
February 13, 20188.298.28.95128000
February 14, 20188.398.98.212600
February 15, 20188.58.858.558.98800
February 16, 20188.258.558.458.5536100
February 19, 20188.258.68.48.456200
February 20, 20188.258.58.48.4101400
February 21, 20188.258.48.258.410100
February 22, 20188.258.48.258.252300
February 23, 20188.258.758.38.252900
February 26, 20188.258.58.258.31800
February 27, 201888.38.158.2520500
February 28, 20187.758.57.858.1517600
March 1, 20188.258.68.457.855400
March 2, 201899.29.18.451400
March 5, 20188.298.39.162400
March 6, 20188.28.958.58.317200
March 7, 20188.58.98.558.54300
March 8, 20188.68.98.858.554300
March 9, 20188.68.88.68.855900
March 12, 20188.698.98.622300
March 13, 20188.68.758.68.96700
March 14, 20188.38.758.358.63900
March 15, 20188.28.758.358.3522600
March 16, 20188.758.88.758.358400
March 19, 20188.28.88.38.756000
March 20, 20188.38.58.358.3900
March 21, 201888.758.28.35423000
March 22, 20188.058.358.158.28200
March 23, 20188.28.88.58.1512000
March 26, 20188.78.958.78.52800
March 27, 20188.78.98.78.788900
March 28, 20188.598.958.731700
March 29, 20188.59.29.158.95122200
April 3, 20188.798.79.1558200
April 4, 20188.59.29.058.721200
April 5, 201899.29.059.057900
April 6, 20188.29.658.959.055500
April 9, 20188.258.98.358.959800
April 10, 201888.358.258.359700
April 11, 20187.58.157.658.2524800
April 12, 201888.38.27.6512700
April 13, 201888.38.258.236100
April 16, 201888.358.258.2526000
April 17, 20188.28.358.38.255400
April 18, 201888.38.28.39900
April 19, 20187.58.37.958.215900
April 20, 20187.57.557.57.954400
April 23, 20187.6587.957.5509800
April 24, 20187.657.957.857.953900
April 25, 20187.57.657.557.856500
April 26, 20187.557.957.67.553500
April 27, 20187.558.27.957.6962600
April 30, 20187.957.957.957.95-
May 2, 20187.58.27.657.954600
May 3, 20187.57.957.57.653200
May 4, 20187.97.957.97.58100
May 8, 20187.787.97.82000
May 9, 20187.657.77.657.911300
May 10, 20187.37.77.57.6543000
May 11, 20187.27.97.57.54600
May 14, 20187.27.67.57.525700
May 15, 20186.757.26.957.513000
May 16, 201877.27.056.9513600
May 17, 20186.357.456.47.0513800
May 18, 20186.36.56.456.446300
May 21, 20186.256.356.36.4517100
May 22, 20186.26.356.36.34700
May 23, 20186.256.96.36.39100
May 24, 20186.56.856.56.317100
May 25, 20186.36.856.556.57600
May 28, 20186.37.276.557500
May 29, 20186.557.26.978900
May 30, 20186.5576.756.91300
May 31, 20186.576.66.7554700
June 4, 20186.56.956.96.633700
June 5, 20186.96.96.96.923300
June 6, 20186.676.76.91300
June 7, 20186.16.66.456.719900
June 8, 20186.056.456.156.452300
June 11, 20186.456.756.66.157000
June 12, 20186.576.56.671900
June 13, 20186.676.76.522700
June 14, 20186.776.956.712900
June 18, 20186.576.76.95101300
June 19, 20186.56.656.556.739900
June 20, 201866.96.46.5526000
June 21, 20186.46.86.66.49200
June 22, 20186.156.256.26.1511500
June 25, 201866.66.056.2527000
June 26, 20185.956.366.0558800
June 27, 201866.36.2628400
June 28, 20186.056.256.156.24100
June 29, 20186.156.256.26.1511500
July 2, 20186.16.256.16.21600
July 3, 20186.056.256.156.15000
July 4, 20186.26.56.356.1534900
July 5, 20186.36.66.456.357600
July 6, 20186.46.56.456.4510100
July 9, 20186.36.46.36.45800
July 10, 20186.36.456.356.32800
July 11, 20186.456.56.456.3511800
July 12, 20186.456.56.456.451800
July 13, 20185.856.36.16.4530800
July 16, 20185.96.35.956.111000
July 17, 20185.46.35.45.9527200
July 18, 20185.45.95.655.49400
July 19, 20185.55.855.55.6516700
July 20, 20185.55.655.555.519300
July 23, 20185.55.655.55.5520800
July 24, 20185.555.655.555.52100
July 25, 20185.665.85.5518300
July 26, 20185.565.85.841500
July 27, 20185.7565.755.82700
July 30, 201866.16.055.759800
July 31, 20185.85.85.86.051500
August 1, 20185.65.85.655.85100
August 2, 20185.75.95.855.6521900
August 3, 20187.558.27.957.6962600
August 6, 20185.865.85.754600
August 7, 20185.765.955.863000
August 8, 20186665.955100
August 9, 20185.86.26.0563600
August 10, 20186666.056400
August 13, 201866.26.05614200
August 14, 201866.266.052300
August 15, 20186.156.26.156400
August 16, 20186666.154900
August 17, 201866.26.0565400
August 20, 20186.156.656.26.0521400
August 22, 20186.156.36.26.217900
August 23, 20186.16.36.26.23800
August 24, 201866.36.056.21900
August 27, 20185.565.856.056300
August 28, 20185.756.15.755.859600
August 29, 20185.26.15.255.7510300
August 30, 20185.755.755.755.251700
August 31, 20185.2565.555.7515400
September 3, 20185.25.35.255.551100
September 4, 20185.55.65.55.252500
September 5, 20185.25.65.455.53500
September 6, 20185.255.255.255.451300
September 7, 20185.25.755.55.256900
September 10, 20185.65.75.65.510900
September 11, 20185.55.75.65.68500
September 12, 20185.55.65.55.612500
September 13, 20185.25.75.455.521000
September 14, 201855.75.25.45111700
September 17, 201855.455.355.27300
September 18, 201855.455.45.3536000
September 19, 20185.255.75.55.414600
September 20, 20185.35.85.455.511300
September 21, 20185.35.85.455.4511600
September 24, 20185.655.655.655.45200
September 25, 20185.55.55.55.659800
September 26, 20185.255.655.45.54000
September 27, 20185.85.85.85.42100
September 28, 20185.75.85.755.86500
October 1, 20185.7565.955.754400
October 2, 20185.7565.95.952000
October 3, 20185.765.75.92100
October 4, 20185.25.95.455.723500
October 5, 20185.25.255.25.455800
October 8, 20185.25.35.25.261000
October 9, 20185.155.25.155.23700
October 11, 20185.25.255.25.1510800
October 12, 20185.155.35.25.211800
October 15, 20185.155.25.155.2300
October 16, 20184.75.154.755.152800
October 17, 20184.55.24.54.7549800
October 18, 20184.54.554.54.51100
October 19, 20185554.53300
October 22, 20184.654.851000
October 23, 20184.855.14.94.85400
October 24, 20184.8554.94.92900
October 25, 20184.8554.954.911100
October 26, 20185554.952200
October 29, 20184.8554.9554900
October 30, 20184.854.954.9524500
October 31, 20184.55.34.954.9534200
November 1, 20184.55.24.954.958000
November 2, 20184.55.354.74.951700
November 5, 20185554.77300
November 6, 20185.45.55.45514200
November 7, 20185.25.95.55.453300
November 8, 20185.765.75.51300
November 9, 20185.765.75.79200
November 12, 201866.256.055.713800
November 13, 201866.166.0523100
November 14, 201866662100
November 15, 20185.86.15.9565700
November 16, 20185.85.85.85.951600
November 19, 20185.65.85.755.88900
November 20, 20185.565.75.7550900
November 21, 20185.25.55.455.719700
November 22, 20185.75.955.755.4511700
November 23, 20185.7565.755.756300
November 26, 20185.76.265.7511600
November 27, 20185.76.25.85617400
November 28, 20185.76.25.955.857300
November 29, 20185.66.25.745.951700
November 30, 20185.6865.725.7414000
December 3, 20185.25.25.25.72500
December 4, 20185.185.75.45.26100
December 5, 20185.25.75.365.43200
December 6, 20185.25.45.365.3624000
December 7, 20185.75.725.75.3614500
December 10, 20185.75.85.75.72700
December 11, 20185.75.75.75.730100
December 13, 20185.55.75.75.7131300
December 14, 20185.8665.731300
December 17, 20185.665.663000
December 18, 20186665.6400
December 19, 20185.865.8663300
December 20, 20185.55.85.545.861400
December 21, 20185.65.85.85.544800
December 24, 20185.865.925.8300
December 27, 20186.56.56.55.92200
December 28, 20185.885.885.886.5400
December 31, 20185.325.325.325.88400