Absa Bank Kenya Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	33.50	33.55	33.25	33.40	33.40	-0.30%	274,063
Aug 6, 2026	33.90	33.90	33.45	33.50	33.50	-0.74%	750,163
Aug 5, 2026	33.80	33.90	33.55	33.75	33.75	0.60%	212,826
Aug 4, 2026	33.70	33.80	33.50	33.55	33.55	-0.74%	552,884
Aug 3, 2026	33.50	34.50	33.45	33.80	33.80	1.50%	292,223
Jul 31, 2026	33.40	33.50	33.00	33.30	33.30	-0.15%	149,304
Jul 30, 2026	33.15	33.50	33.00	33.35	33.35	0.60%	583,371
Jul 29, 2026	33.10	33.45	33.00	33.15	33.15	0.45%	510,316
Jul 28, 2026	33.00	33.05	32.75	33.00	33.00	0.76%	739,804
Jul 27, 2026	33.00	33.00	32.50	32.75	32.75	-0.76%	301,344
Jul 24, 2026	33.00	33.40	32.80	33.00	33.00	0.46%	199,856
Jul 23, 2026	33.00	33.25	32.60	32.85	32.85	-0.61%	180,761
Jul 22, 2026	33.10	33.40	32.80	33.05	33.05	-0.15%	168,129
Jul 21, 2026	33.00	33.40	32.85	33.10	33.10	0.30%	181,641
Jul 20, 2026	33.40	33.40	32.80	33.00	33.00	-1.05%	339,705
Jul 17, 2026	33.50	33.50	33.20	33.35	33.35	-	203,134
Jul 16, 2026	33.40	33.50	33.10	33.35	33.35	-0.15%	151,866
Jul 15, 2026	33.45	33.50	33.10	33.40	33.40	-	123,647
Jul 14, 2026	33.45	33.50	33.25	33.40	33.40	-0.15%	232,158
Jul 13, 2026	33.45	34.00	33.20	33.45	33.45	-	194,582
Jul 10, 2026	33.50	33.60	33.35	33.45	33.45	0.30%	210,244
Jul 9, 2026	33.25	33.60	33.00	33.35	33.35	0.76%	242,361
Jul 8, 2026	33.40	33.40	32.90	33.10	33.10	-0.45%	330,116
Jul 7, 2026	33.00	33.40	32.90	33.25	33.25	1.06%	282,422
Jul 6, 2026	33.00	33.00	32.70	32.90	32.90	0.30%	282,955
Jul 3, 2026	32.90	33.00	32.55	32.80	32.80	0.15%	203,927
Jul 2, 2026	32.95	32.95	32.50	32.75	32.75	0.31%	179,799
Jul 1, 2026	32.00	33.40	32.00	32.65	32.65	1.87%	363,181
Jun 30, 2026	32.00	34.60	31.50	32.05	32.05	-	3,371,153
Jun 29, 2026	32.55	33.00	31.75	32.05	32.05	-1.38%	2,685,016
Jun 26, 2026	32.40	32.90	32.20	32.50	32.50	0.62%	360,313
Jun 25, 2026	32.50	32.60	32.00	32.30	32.30	0.31%	142,070
Jun 24, 2026	32.60	32.60	32.00	32.20	32.20	-0.92%	174,697
Jun 23, 2026	32.90	32.90	32.15	32.50	32.50	-0.15%	3,294,335
Jun 22, 2026	32.85	32.90	32.00	32.55	32.55	5.85%	1,146,207
Jun 19, 2026	32.00	33.00	30.05	30.75	30.75	4.59%	3,497,249
Jun 18, 2026	29.25	29.95	29.25	29.40	29.40	0.68%	560,572
Jun 17, 2026	29.40	29.40	28.80	29.20	29.20	-0.34%	1,929,619
Jun 16, 2026	29.00	29.60	28.50	29.30	29.30	1.74%	475,135
Jun 15, 2026	28.90	29.00	28.10	28.80	28.80	2.13%	188,428
Jun 12, 2026	28.50	28.90	28.05	28.20	28.20	-1.23%	853,065
Jun 11, 2026	28.75	28.90	28.40	28.55	28.55	-0.17%	267,325
Jun 10, 2026	28.75	28.85	28.10	28.60	28.60	1.42%	181,961
Jun 9, 2026	29.20	29.20	28.05	28.20	28.20	-2.76%	1,536,217
Jun 8, 2026	29.20	29.20	28.75	29.00	29.00	-0.17%	294,990
Jun 5, 2026	29.20	29.45	28.85	29.05	29.05	-	828,311
Jun 4, 2026	29.20	29.45	28.95	29.05	29.05	0.17%	433,117
Jun 3, 2026	29.00	29.95	28.50	29.00	29.00	0.87%	712,690
Jun 2, 2026	29.00	29.05	28.10	28.75	28.75	-	331,866
May 29, 2026	29.10	29.90	28.10	28.75	28.75	-1.88%	272,842