Nairobi Securities Exchange Plc (NASE:NSE)
Kenya · Delayed Price · Currency is KES 9.90
-0.25 (-2.46%)
At close: Aug 7, 2025
NASE:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10.00 | 10.20 | 9.50 | 9.90 | 9.90 | -2.46% | 11,400 |
| Aug 6, 2025 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 25,600 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 18,400 |
| Aug 4, 2025 | 10.45 | 10.45 | 10.00 | 10.20 | 10.20 | -1.45% | 6,800 |
| Aug 1, 2025 | 9.60 | 10.45 | 9.60 | 10.35 | 10.35 | 8.72% | 38,400 |
| Jul 31, 2025 | 9.00 | 9.60 | 9.00 | 9.52 | 9.52 | -1.45% | 21,000 |
| Jul 30, 2025 | 9.90 | 10.00 | 9.50 | 9.66 | 9.66 | -3.01% | 26,600 |
| Jul 29, 2025 | 9.90 | 10.00 | 9.90 | 9.96 | 9.96 | -0.40% | 16,400 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 16,300 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 3.13% | 31,900 |
| Jul 24, 2025 | 9.50 | 10.00 | 9.50 | 9.60 | 9.60 | -1.84% | 7,400 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.50 | 9.78 | 9.78 | -0.20% | 29,600 |
| Jul 22, 2025 | 9.24 | 9.98 | 9.24 | 9.80 | 9.80 | 4.93% | 9,600 |
| Jul 21, 2025 | 9.30 | 9.98 | 9.12 | 9.34 | 9.34 | -1.89% | 128,600 |
| Jul 18, 2025 | 9.50 | 9.70 | 9.50 | 9.52 | 9.52 | -1.45% | 4,100 |
| Jul 17, 2025 | 9.68 | 9.80 | 9.50 | 9.66 | 9.66 | -1.23% | 33,400 |
| Jul 16, 2025 | 9.80 | 9.80 | 9.70 | 9.78 | 9.78 | -0.81% | 6,800 |
| Jul 15, 2025 | 9.92 | 9.98 | 9.70 | 9.86 | 9.86 | -0.60% | 46,600 |
| Jul 14, 2025 | 9.80 | 10.00 | 9.80 | 9.92 | 9.92 | 2.69% | 12,200 |
| Jul 11, 2025 | 9.60 | 9.80 | 9.60 | 9.66 | 9.66 | -1.23% | 24,500 |
| Jul 10, 2025 | 9.50 | 9.90 | 9.50 | 9.78 | 9.78 | 0.41% | 193,800 |
| Jul 9, 2025 | 9.80 | 9.90 | 9.60 | 9.74 | 9.74 | - | 18,700 |
| Jul 8, 2025 | 9.80 | 9.80 | 9.30 | 9.74 | 9.74 | 3.40% | 41,500 |
| Jul 7, 2025 | 9.18 | 9.80 | 9.18 | 9.42 | 9.42 | 1.95% | 43,600 |
| Jul 4, 2025 | 9.10 | 9.80 | 9.10 | 9.24 | 9.24 | 1.54% | 16,100 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.04 | 9.10 | 9.10 | 5.08% | 86,200 |
| Jul 2, 2025 | 9.10 | 9.20 | 8.50 | 8.66 | 8.66 | 1.17% | 47,200 |
| Jul 1, 2025 | 9.48 | 9.48 | 8.50 | 8.56 | 8.56 | -5.10% | 129,900 |
| Jun 30, 2025 | 8.62 | 9.40 | 8.50 | 9.02 | 9.02 | 4.64% | 9,000 |
| Jun 27, 2025 | 8.70 | 9.00 | 8.00 | 8.62 | 8.62 | 1.65% | 6,200 |
| Jun 26, 2025 | 8.22 | 8.48 | 8.10 | 8.48 | 8.48 | 3.41% | 159,700 |
| Jun 25, 2025 | 8.00 | 8.42 | 8.00 | 8.20 | 8.20 | 1.23% | 98,300 |
| Jun 24, 2025 | 7.92 | 8.22 | 7.92 | 8.10 | 8.10 | 2.27% | 38,400 |
| Jun 23, 2025 | 8.00 | 8.00 | 7.80 | 7.92 | 7.92 | -2.46% | 24,600 |
| Jun 20, 2025 | 8.70 | 8.70 | 7.66 | 8.12 | 8.12 | -0.73% | 108,100 |
| Jun 19, 2025 | 8.50 | 8.50 | 7.30 | 8.18 | 8.18 | 1.74% | 3,300 |
| Jun 18, 2025 | 7.98 | 8.80 | 7.50 | 8.04 | 8.04 | 0.50% | 115,000 |
| Jun 17, 2025 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | 5.82% | 5,000 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.42 | 7.56 | 7.56 | -3.82% | 39,700 |
| Jun 13, 2025 | 8.02 | 8.02 | 7.50 | 7.86 | 7.86 | -2.00% | 5,500 |
| Jun 12, 2025 | 8.08 | 8.30 | 8.00 | 8.02 | 8.02 | -0.74% | 256,800 |
| Jun 11, 2025 | 8.06 | 8.10 | 8.02 | 8.08 | 8.08 | 0.75% | 4,200 |
| Jun 10, 2025 | 7.90 | 8.10 | 7.90 | 8.02 | 8.02 | 3.35% | 45,900 |
| Jun 9, 2025 | 7.80 | 7.90 | 7.50 | 7.76 | 7.76 | -1.27% | 1,972,400 |
| Jun 5, 2025 | 7.70 | 7.88 | 7.66 | 7.86 | 7.86 | 2.61% | 2,900 |
| Jun 4, 2025 | 7.94 | 7.94 | 7.50 | 7.66 | 7.66 | 2.13% | 32,400 |
| Jun 3, 2025 | 7.00 | 7.60 | 6.50 | 7.50 | 7.50 | 8.38% | 7,134,700 |
| May 30, 2025 | 7.40 | 7.40 | 6.90 | 6.92 | 6.92 | -5.98% | 18,400 |
| May 29, 2025 | 7.38 | 7.42 | 7.00 | 7.36 | 7.36 | 3.08% | 3,500 |
| May 28, 2025 | 7.40 | 7.40 | 7.00 | 7.14 | 7.14 | -1.11% | 8,600 |