Nairobi Securities Exchange Plc (NASE:NSE)
Kenya · Delayed Price · Currency is KES 19.40
-0.25 (-1.27%)
At close: Feb 4, 2026
NASE:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 19.75 | 19.75 | 18.00 | 19.40 | 19.40 | -1.27% | 69,515 |
| Feb 3, 2026 | 19.80 | 19.80 | 19.55 | 19.65 | 19.65 | -0.76% | 110,464 |
| Feb 2, 2026 | 19.90 | 19.95 | 19.50 | 19.80 | 19.80 | 1.28% | 112,301 |
| Jan 30, 2026 | 19.60 | 20.00 | 19.30 | 19.55 | 19.55 | -0.76% | 129,178 |
| Jan 29, 2026 | 19.80 | 19.95 | 19.50 | 19.70 | 19.70 | - | 109,243 |
| Jan 28, 2026 | 19.50 | 19.90 | 19.50 | 19.70 | 19.70 | -0.76% | 159,447 |
| Jan 27, 2026 | 19.90 | 20.00 | 19.05 | 19.85 | 19.85 | -0.50% | 113,018 |
| Jan 26, 2026 | 20.00 | 20.00 | 19.80 | 19.95 | 19.95 | -0.25% | 84,360 |
| Jan 23, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 75,583 |
| Jan 22, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | - | 66,582 |
| Jan 21, 2026 | 20.40 | 20.40 | 19.80 | 20.00 | 20.00 | -1.23% | 256,699 |
| Jan 20, 2026 | 20.40 | 20.40 | 20.00 | 20.25 | 20.25 | - | 69,264 |
| Jan 19, 2026 | 20.35 | 20.40 | 18.90 | 20.25 | 20.25 | 0.50% | 40,068 |
| Jan 16, 2026 | 20.50 | 20.50 | 18.90 | 20.15 | 20.15 | -0.25% | 197,615 |
| Jan 15, 2026 | 20.50 | 20.50 | 19.90 | 20.20 | 20.20 | -0.98% | 63,834 |
| Jan 14, 2026 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | - | 31,850 |
| Jan 13, 2026 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 0.99% | 54,750 |
| Jan 12, 2026 | 20.35 | 20.50 | 20.00 | 20.20 | 20.20 | -0.49% | 52,899 |
| Jan 9, 2026 | 20.50 | 20.50 | 20.00 | 20.30 | 20.30 | 1.25% | 293,254 |
| Jan 8, 2026 | 20.00 | 20.50 | 19.90 | 20.05 | 20.05 | 0.25% | 59,839 |
| Jan 7, 2026 | 20.00 | 20.20 | 19.50 | 20.00 | 20.00 | - | 143,802 |
| Jan 6, 2026 | 20.05 | 20.90 | 19.10 | 20.00 | 20.00 | -1.48% | 42,159 |
| Jan 5, 2026 | 20.90 | 20.90 | 19.80 | 20.30 | 20.30 | -1.69% | 79,026 |
| Jan 2, 2026 | 21.00 | 21.50 | 20.30 | 20.65 | 20.65 | 1.98% | 51,536 |
| Dec 31, 2025 | 20.50 | 21.00 | 20.00 | 20.25 | 20.25 | 0.75% | 46,204 |
| Dec 30, 2025 | 20.00 | 20.50 | 19.85 | 20.10 | 20.10 | 1.52% | 24,611 |
| Dec 29, 2025 | 20.00 | 20.00 | 19.00 | 19.80 | 19.80 | -1.00% | 36,149 |
| Dec 24, 2025 | 20.00 | 20.35 | 19.80 | 20.00 | 20.00 | 0.25% | 25,240 |
| Dec 23, 2025 | 20.10 | 20.35 | 19.80 | 19.95 | 19.95 | -0.75% | 37,243 |
| Dec 22, 2025 | 20.35 | 20.40 | 19.80 | 20.10 | 20.10 | -0.99% | 34,634 |
| Dec 19, 2025 | 20.50 | 20.50 | 18.80 | 20.30 | 20.30 | -0.73% | 34,537 |
| Dec 18, 2025 | 19.50 | 21.05 | 19.50 | 20.45 | 20.45 | 6.79% | 65,068 |
| Dec 17, 2025 | 19.00 | 19.50 | 18.80 | 19.15 | 19.15 | 7.89% | 62,984 |
| Dec 16, 2025 | 17.50 | 18.80 | 17.00 | 17.75 | 17.75 | 3.80% | 68,475 |
| Dec 15, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 1.48% | 40,600 |
| Dec 11, 2025 | 17.10 | 17.10 | 16.50 | 16.85 | 16.85 | -0.59% | 24,905 |
| Dec 10, 2025 | 17.00 | 17.10 | 16.50 | 16.95 | 16.95 | 0.59% | 12,523 |
| Dec 9, 2025 | 17.10 | 17.30 | 16.50 | 16.85 | 16.85 | -2.60% | 51,176 |
| Dec 8, 2025 | 17.50 | 17.50 | 17.00 | 17.30 | 17.30 | 0.29% | 38,887 |
| Dec 5, 2025 | 17.70 | 17.70 | 17.00 | 17.25 | 17.25 | -1.99% | 18,102 |
| Dec 4, 2025 | 18.00 | 18.00 | 17.50 | 17.60 | 17.60 | -1.68% | 32,662 |
| Dec 3, 2025 | 17.60 | 18.00 | 17.40 | 17.90 | 17.90 | 0.28% | 83,444 |
| Dec 2, 2025 | 18.00 | 18.60 | 17.50 | 17.85 | 17.85 | -0.83% | 55,153 |
| Dec 1, 2025 | 18.05 | 18.70 | 17.50 | 18.00 | 18.00 | - | 80,474 |
| Nov 28, 2025 | 18.00 | 18.00 | 17.40 | 18.00 | 18.00 | 0.28% | 20,749 |
| Nov 27, 2025 | 19.00 | 19.00 | 17.40 | 17.95 | 17.95 | -5.03% | 30,403 |
| Nov 26, 2025 | 18.85 | 19.20 | 18.50 | 18.90 | 18.90 | 0.27% | 28,924 |
| Nov 25, 2025 | 19.15 | 19.35 | 17.25 | 18.85 | 18.85 | -1.57% | 70,016 |
| Nov 24, 2025 | 19.00 | 19.40 | 18.90 | 19.15 | 19.15 | 2.68% | 48,835 |
| Nov 21, 2025 | 18.90 | 19.00 | 18.50 | 18.65 | 18.65 | -1.58% | 132,352 |