Nation Media Group PLC (NASE:NMG)
Kenya · Delayed Price · Currency is KES 13.60
+0.10 (0.74%)
At close: Sep 10, 2025
Nation Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.60 | 13.90 | 12.70 | 13.60 | 13.60 | 0.74% | 12,067 |
| Sep 9, 2025 | 13.50 | 13.85 | 13.00 | 13.50 | 13.50 | 0.37% | 39,075 |
| Sep 8, 2025 | 13.35 | 13.50 | 13.35 | 13.45 | 13.45 | 0.75% | 2,444 |
| Sep 5, 2025 | 13.30 | 13.50 | 12.60 | 13.35 | 13.35 | 2.69% | 13,388 |
| Sep 4, 2025 | 13.00 | 13.30 | 12.50 | 13.00 | 13.00 | -2.26% | 26,000 |
| Sep 3, 2025 | 13.50 | 13.50 | 12.80 | 13.30 | 13.30 | 2.31% | 5,263 |
| Sep 2, 2025 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -0.38% | 73,023 |
| Sep 1, 2025 | 13.40 | 13.40 | 12.85 | 13.05 | 13.05 | -1.88% | 3,200 |
| Aug 29, 2025 | 13.20 | 13.80 | 13.00 | 13.30 | 13.30 | -1.48% | 4,815 |
| Aug 28, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.27% | 2,520 |
| Aug 27, 2025 | 13.85 | 13.85 | 13.20 | 13.20 | 13.20 | -4.69% | 5,550 |
| Aug 26, 2025 | 13.85 | 13.85 | 12.70 | 13.85 | 13.85 | 2.97% | 6,946 |
| Aug 25, 2025 | 13.85 | 13.90 | 13.00 | 13.45 | 13.45 | 3.46% | 42,791 |
| Aug 22, 2025 | 13.75 | 13.75 | 13.00 | 13.00 | 13.00 | -5.45% | 3,206 |
| Aug 21, 2025 | 13.30 | 13.85 | 13.30 | 13.75 | 13.75 | - | 8,459 |
| Aug 20, 2025 | 13.80 | 13.85 | 13.30 | 13.75 | 13.75 | - | 6,200 |
| Aug 19, 2025 | 13.90 | 13.90 | 12.75 | 13.75 | 13.75 | -1.08% | 8,281 |
| Aug 18, 2025 | 13.90 | 14.00 | 11.80 | 13.90 | 13.90 | 6.51% | 8,280 |
| Aug 15, 2025 | 13.05 | 13.90 | 13.05 | 13.05 | 13.05 | 2.76% | 3,086 |
| Aug 14, 2025 | 13.50 | 13.85 | 12.35 | 12.70 | 12.70 | -7.30% | 18,368 |
| Aug 13, 2025 | 14.00 | 14.00 | 13.20 | 13.70 | 13.70 | -1.08% | 12,861 |
| Aug 12, 2025 | 13.75 | 13.90 | 13.20 | 13.85 | 13.85 | 3.36% | 52,335 |
| Aug 11, 2025 | 13.75 | 13.85 | 13.00 | 13.40 | 13.40 | -2.19% | 6,715 |
| Aug 8, 2025 | 13.15 | 13.85 | 13.00 | 13.70 | 13.70 | 0.74% | 12,065 |
| Aug 7, 2025 | 13.55 | 13.70 | 13.55 | 13.60 | 13.60 | 0.37% | 3,800 |
| Aug 6, 2025 | 13.80 | 13.80 | 13.45 | 13.55 | 13.55 | 1.12% | 4,500 |
| Aug 5, 2025 | 13.20 | 13.80 | 13.20 | 13.40 | 13.40 | - | 6,300 |
| Aug 4, 2025 | 13.20 | 13.85 | 13.15 | 13.40 | 13.40 | 1.52% | 22,800 |
| Aug 1, 2025 | 13.15 | 13.90 | 13.15 | 13.20 | 13.20 | -1.49% | 6,000 |
| Jul 31, 2025 | 13.50 | 14.00 | 13.10 | 13.40 | 13.40 | -2.19% | 3,000 |
| Jul 30, 2025 | 13.55 | 14.00 | 13.05 | 13.70 | 13.70 | 1.11% | 11,300 |
| Jul 29, 2025 | 13.70 | 13.70 | 13.00 | 13.55 | 13.55 | -1.09% | 50,500 |
| Jul 28, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | - | 15,700 |
| Jul 25, 2025 | 13.65 | 13.70 | 13.50 | 13.70 | 13.70 | 0.37% | 11,800 |
| Jul 24, 2025 | 13.65 | 13.65 | 13.10 | 13.65 | 13.65 | 0.74% | 5,500 |
| Jul 23, 2025 | 13.00 | 13.65 | 13.00 | 13.55 | 13.55 | - | 5,800 |
| Jul 22, 2025 | 13.00 | 13.70 | 13.00 | 13.55 | 13.55 | -0.73% | 12,700 |
| Jul 21, 2025 | 13.80 | 13.80 | 13.50 | 13.65 | 13.65 | -1.09% | 18,700 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.55 | 13.80 | 13.80 | -0.36% | 2,700 |
| Jul 17, 2025 | 14.00 | 14.00 | 13.60 | 13.85 | 13.85 | -0.72% | 4,800 |
| Jul 16, 2025 | 14.00 | 14.00 | 13.55 | 13.95 | 13.95 | -0.36% | 1,600 |
| Jul 15, 2025 | 14.00 | 14.00 | 13.55 | 14.00 | 14.00 | - | 12,200 |
| Jul 14, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | - | 5,900 |
| Jul 11, 2025 | 13.50 | 14.40 | 13.50 | 14.00 | 14.00 | -2.78% | 2,400 |
| Jul 10, 2025 | 14.05 | 14.50 | 14.05 | 14.40 | 14.40 | 1.77% | 25,900 |
| Jul 9, 2025 | 14.15 | 14.70 | 13.50 | 14.15 | 14.15 | 0.71% | 57,900 |
| Jul 8, 2025 | 14.00 | 14.50 | 14.00 | 14.05 | 14.05 | 0.36% | 33,600 |
| Jul 7, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 64,300 |
| Jul 4, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 4.48% | 3,300 |
| Jul 3, 2025 | 14.00 | 14.00 | 13.00 | 13.40 | 13.40 | -3.94% | 28,900 |