Family Bank Limited (NASE:FMLY)
Kenya · Delayed Price · Currency is KES 29.30
-0.05 (-0.17%)
At close: Sep 29, 2026
Family Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 29.30 | 29.50 | 29.25 | 29.35 | 29.35 | -0.34% | 181,609 |
| Sep 25, 2026 | 29.50 | 29.50 | 29.30 | 29.45 | 29.45 | 0.34% | 98,854 |
| Sep 24, 2026 | 29.60 | 30.00 | 29.00 | 29.35 | 29.35 | 0.34% | 161,807 |
| Sep 23, 2026 | 29.95 | 29.95 | 29.00 | 29.25 | 29.25 | -1.35% | 213,142 |
| Sep 22, 2026 | 30.00 | 30.00 | 29.05 | 29.65 | 29.65 | -0.84% | 249,585 |
| Sep 21, 2026 | 29.90 | 30.10 | 29.50 | 29.90 | 29.90 | 6.98% | 183,197 |
| Sep 18, 2026 | 28.00 | 30.00 | 26.50 | 27.95 | 27.95 | -0.71% | 441,993 |
| Sep 17, 2026 | 29.00 | 29.80 | 27.00 | 28.15 | 28.15 | -4.09% | 152,314 |
| Sep 16, 2026 | 29.90 | 30.10 | 29.00 | 29.35 | 29.35 | -0.34% | 222,074 |
| Sep 15, 2026 | 28.60 | 30.00 | 28.60 | 29.45 | 29.45 | 2.97% | 154,485 |
| Sep 14, 2026 | 28.90 | 30.00 | 28.00 | 28.60 | 28.60 | -0.87% | 140,709 |
| Sep 11, 2026 | 29.60 | 29.80 | 28.00 | 28.85 | 28.85 | -0.86% | 326,143 |
| Sep 10, 2026 | 29.50 | 29.50 | 28.60 | 29.10 | 29.10 | -1.52% | 144,403 |
| Sep 9, 2026 | 30.00 | 30.05 | 28.90 | 29.55 | 29.55 | -1.66% | 351,985 |
| Sep 8, 2026 | 30.10 | 30.30 | 29.50 | 30.05 | 30.05 | -0.66% | 915,819 |
| Sep 7, 2026 | 30.55 | 30.80 | 30.00 | 30.25 | 30.25 | -0.49% | 906,615 |
| Sep 4, 2026 | 30.90 | 30.90 | 30.00 | 30.40 | 30.40 | -0.16% | 573,656 |
| Sep 3, 2026 | 30.90 | 31.00 | 29.50 | 30.45 | 30.45 | -1.46% | 468,938 |
| Sep 2, 2026 | 31.00 | 31.00 | 30.50 | 30.90 | 30.90 | -1.28% | 264,745 |
| Sep 1, 2026 | 31.95 | 31.95 | 30.95 | 31.30 | 31.30 | -0.48% | 949,760 |
| Aug 31, 2026 | 31.00 | 32.00 | 30.85 | 31.45 | 31.45 | 1.29% | 215,545 |
| Aug 28, 2026 | 31.85 | 31.95 | 30.80 | 31.05 | 31.05 | -2.82% | 246,281 |
| Aug 27, 2026 | 32.30 | 32.60 | 31.00 | 31.95 | 31.95 | -0.78% | 882,213 |
| Aug 26, 2026 | 32.50 | 33.00 | 32.00 | 32.20 | 32.20 | - | 832,395 |
| Aug 25, 2026 | 32.45 | 33.00 | 32.00 | 32.20 | 32.20 | - | 483,438 |
| Aug 24, 2026 | 32.60 | 32.60 | 31.95 | 32.20 | 32.20 | -0.31% | 1,236,548 |
| Aug 21, 2026 | 32.80 | 32.90 | 32.20 | 32.30 | 32.30 | -1.22% | 1,266,660 |
| Aug 20, 2026 | 33.50 | 33.50 | 31.90 | 32.70 | 32.70 | -1.36% | 1,405,699 |
| Aug 19, 2026 | 33.50 | 33.50 | 32.80 | 33.15 | 33.15 | -0.60% | 353,416 |
| Aug 18, 2026 | 33.00 | 34.40 | 32.90 | 33.35 | 33.35 | 1.21% | 1,325,395 |
| Aug 17, 2026 | 32.75 | 33.10 | 32.25 | 32.95 | 32.95 | 3.29% | 284,679 |
| Aug 14, 2026 | 32.90 | 33.10 | 31.00 | 31.90 | 31.90 | -2.60% | 555,674 |
| Aug 13, 2026 | 32.95 | 33.45 | 32.00 | 32.75 | 32.75 | -0.61% | 543,325 |
| Aug 12, 2026 | 33.50 | 33.50 | 32.85 | 32.95 | 32.95 | -1.35% | 443,098 |
| Aug 11, 2026 | 33.00 | 34.00 | 32.95 | 33.40 | 33.40 | 2.14% | 771,753 |
| Aug 10, 2026 | 32.00 | 33.50 | 32.00 | 32.70 | 32.70 | 4.64% | 624,113 |
| Aug 7, 2026 | 30.30 | 32.50 | 30.15 | 31.25 | 31.25 | 2.97% | 526,842 |
| Aug 6, 2026 | 31.50 | 31.50 | 29.40 | 30.35 | 30.35 | -2.57% | 463,027 |
| Aug 5, 2026 | 32.45 | 33.00 | 30.50 | 31.15 | 31.15 | -7.84% | 704,283 |
| Aug 4, 2026 | 34.50 | 37.45 | 31.55 | 33.80 | 33.80 | -1.74% | 1,644,425 |
| Aug 3, 2026 | 33.00 | 34.55 | 32.50 | 34.40 | 34.40 | 9.38% | 1,024,261 |
| Jul 31, 2026 | 30.00 | 33.00 | 30.00 | 31.45 | 31.45 | 4.83% | 609,691 |
| Jul 30, 2026 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 1.35% | 770,816 |
| Jul 29, 2026 | 29.50 | 30.00 | 29.20 | 29.60 | 29.60 | 2.25% | 764,812 |
| Jul 28, 2026 | 28.25 | 29.30 | 28.05 | 28.95 | 28.95 | 3.21% | 1,267,912 |
| Jul 27, 2026 | 27.65 | 28.40 | 27.65 | 28.05 | 28.05 | 1.45% | 1,116,294 |
| Jul 24, 2026 | 27.70 | 28.00 | 27.40 | 27.65 | 27.65 | 0.73% | 634,260 |
| Jul 23, 2026 | 27.00 | 27.95 | 27.00 | 27.45 | 27.45 | 3.00% | 665,393 |
| Jul 22, 2026 | 26.90 | 27.50 | 26.00 | 26.65 | 26.65 | 2.30% | 639,619 |
| Jul 21, 2026 | 26.00 | 27.00 | 25.00 | 26.05 | 26.05 | 2.96% | 583,385 |