Nation Media Group PLC (NASE:NMG)
Kenya · Delayed Price · Currency is KES 14.65
+0.15 (1.03%)
At close: Feb 20, 2026
Nation Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.80 | 14.80 | 14.50 | 14.65 | 14.65 | 1.03% | 6,651 |
| Feb 19, 2026 | 15.00 | 15.00 | 13.35 | 14.50 | 14.50 | -2.03% | 4,657 |
| Feb 18, 2026 | 15.50 | 15.50 | 14.70 | 14.80 | 14.80 | -4.21% | 6,251 |
| Feb 17, 2026 | 15.35 | 15.70 | 14.80 | 15.45 | 15.45 | 3.69% | 39,941 |
| Feb 16, 2026 | 15.55 | 15.55 | 14.55 | 14.90 | 14.90 | -5.10% | 43,175 |
| Feb 13, 2026 | 15.20 | 15.95 | 15.15 | 15.70 | 15.70 | 2.95% | 18,007 |
| Feb 12, 2026 | 14.95 | 15.40 | 14.50 | 15.25 | 15.25 | 5.17% | 52,997 |
| Feb 11, 2026 | 14.80 | 15.20 | 14.20 | 14.50 | 14.50 | 0.69% | 216,414 |
| Feb 10, 2026 | 14.10 | 14.85 | 14.10 | 14.40 | 14.40 | 2.86% | 40,386 |
| Feb 9, 2026 | 14.00 | 14.40 | 13.95 | 14.00 | 14.00 | 0.36% | 70,982 |
| Feb 6, 2026 | 13.80 | 14.50 | 13.80 | 13.95 | 13.95 | 4.89% | 147,371 |
| Feb 5, 2026 | 13.20 | 13.50 | 12.90 | 13.30 | 13.30 | 4.31% | 111,659 |
| Feb 4, 2026 | 13.25 | 13.25 | 12.50 | 12.75 | 12.75 | -3.41% | 50,036 |
| Feb 3, 2026 | 13.00 | 13.25 | 13.00 | 13.20 | 13.20 | 1.15% | 11,919 |
| Feb 2, 2026 | 13.25 | 13.25 | 12.95 | 13.05 | 13.05 | 1.56% | 2,361 |
| Jan 30, 2026 | 12.80 | 13.00 | 12.80 | 12.85 | 12.85 | -1.15% | 7,347 |
| Jan 29, 2026 | 13.30 | 13.30 | 12.70 | 13.00 | 13.00 | -2.26% | 27,298 |
| Jan 28, 2026 | 13.15 | 13.35 | 13.05 | 13.30 | 13.30 | 3.50% | 20,235 |
| Jan 27, 2026 | 13.15 | 13.15 | 12.80 | 12.85 | 12.85 | -2.28% | 28,840 |
| Jan 26, 2026 | 13.30 | 13.40 | 12.60 | 13.15 | 13.15 | - | 13,380 |
| Jan 23, 2026 | 13.20 | 13.30 | 12.50 | 13.15 | 13.15 | 2.33% | 19,607 |
| Jan 22, 2026 | 12.75 | 13.20 | 12.75 | 12.85 | 12.85 | 0.78% | 50,447 |
| Jan 21, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | -1.16% | 9,619 |
| Jan 20, 2026 | 12.80 | 13.00 | 12.50 | 12.90 | 12.90 | 2.79% | 25,146 |
| Jan 19, 2026 | 13.30 | 13.30 | 12.50 | 12.55 | 12.55 | -2.33% | 23,104 |
| Jan 16, 2026 | 12.85 | 13.00 | 12.50 | 12.85 | 12.85 | 4.90% | 214,483 |
| Jan 15, 2026 | 12.50 | 12.90 | 12.10 | 12.25 | 12.25 | -3.92% | 33,228 |
| Jan 14, 2026 | 12.60 | 12.95 | 12.60 | 12.75 | 12.75 | - | 8,051 |
| Jan 13, 2026 | 12.95 | 12.95 | 12.60 | 12.75 | 12.75 | 1.19% | 11,436 |
| Jan 12, 2026 | 11.80 | 12.60 | 11.80 | 12.60 | 12.60 | 5.00% | 39,470 |
| Jan 9, 2026 | 12.00 | 12.60 | 12.00 | 12.00 | 12.00 | -3.23% | 45,835 |
| Jan 8, 2026 | 12.95 | 12.95 | 11.90 | 12.40 | 12.40 | 4.64% | 6,617 |
| Jan 7, 2026 | 11.90 | 12.95 | 11.80 | 11.85 | 11.85 | -0.42% | 104,399 |
| Jan 6, 2026 | 12.05 | 13.00 | 11.70 | 11.90 | 11.90 | -7.75% | 106,225 |
| Jan 5, 2026 | 12.60 | 13.95 | 11.60 | 12.90 | 12.90 | 1.57% | 7,037 |
| Jan 2, 2026 | 12.70 | 12.70 | 11.60 | 12.70 | 12.70 | 9.96% | 1,257 |
| Dec 31, 2025 | 12.55 | 13.30 | 11.30 | 11.55 | 11.55 | -7.97% | 187,147 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.50 | 12.55 | 12.55 | 0.80% | 15,347 |
| Dec 29, 2025 | 12.45 | 12.70 | 12.40 | 12.45 | 12.45 | -3.86% | 4,416 |
| Dec 24, 2025 | 13.30 | 13.30 | 12.85 | 12.95 | 12.95 | 4.44% | 1,638 |
| Dec 23, 2025 | 12.45 | 13.30 | 12.20 | 12.40 | 12.40 | - | 724 |
| Dec 22, 2025 | 12.25 | 13.40 | 12.00 | 12.40 | 12.40 | -0.40% | 2,226 |
| Dec 19, 2025 | 13.00 | 13.00 | 12.10 | 12.45 | 12.45 | -4.23% | 303 |
| Dec 18, 2025 | 13.50 | 13.50 | 12.55 | 13.00 | 13.00 | -1.14% | 33,991 |
| Dec 17, 2025 | 13.15 | 13.20 | 13.15 | 13.15 | 13.15 | 4.78% | 12,022 |
| Dec 16, 2025 | 12.30 | 13.15 | 12.30 | 12.55 | 12.55 | 0.40% | 7,286 |
| Dec 15, 2025 | 12.50 | 13.45 | 12.30 | 12.50 | 12.50 | -3.85% | 10,026 |
| Dec 11, 2025 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | 6.12% | 3,878 |
| Dec 10, 2025 | 12.75 | 12.80 | 12.00 | 12.25 | 12.25 | -2.39% | 6,621 |
| Dec 9, 2025 | 12.50 | 13.25 | 12.05 | 12.55 | 12.55 | -1.57% | 2,718 |