Nairobi Securities Exchange Plc (NASE:NSE)
Kenya · Delayed Price · Currency is KES 17.60
-0.30 (-1.68%)
At close: Dec 4, 2025
NASE:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 18.90 | 19.35 | 18.60 | 18.95 | 18.95 | -1.30% | 62,971 |
| Nov 19, 2025 | 19.40 | 19.40 | 18.90 | 19.20 | 19.20 | -1.03% | 79,537 |
| Nov 18, 2025 | 19.50 | 19.60 | 19.30 | 19.40 | 19.40 | -1.52% | 85,246 |
| Nov 17, 2025 | 20.00 | 20.15 | 19.20 | 19.70 | 19.70 | -2.23% | 62,161 |
| Nov 14, 2025 | 19.40 | 20.70 | 19.40 | 20.15 | 20.15 | 1.51% | 111,311 |
| Nov 13, 2025 | 19.90 | 20.70 | 19.40 | 19.85 | 19.85 | -1.73% | 93,755 |
| Nov 12, 2025 | 20.20 | 20.80 | 19.80 | 20.20 | 20.20 | -2.18% | 155,797 |
| Nov 11, 2025 | 20.85 | 20.90 | 20.20 | 20.65 | 20.65 | -0.96% | 281,046 |
| Nov 10, 2025 | 21.00 | 21.00 | 20.60 | 20.85 | 20.85 | 0.97% | 146,773 |
| Nov 7, 2025 | 21.00 | 21.20 | 20.00 | 20.65 | 20.65 | 2.23% | 269,978 |
| Nov 6, 2025 | 19.45 | 21.30 | 19.00 | 20.20 | 20.20 | 4.12% | 390,379 |
| Nov 5, 2025 | 20.10 | 20.10 | 18.95 | 19.40 | 19.40 | 0.52% | 261,467 |
| Nov 4, 2025 | 19.45 | 19.45 | 17.85 | 19.30 | 19.30 | 9.04% | 508,136 |
| Nov 3, 2025 | 16.50 | 17.85 | 16.45 | 17.70 | 17.70 | 8.92% | 233,167 |
| Oct 31, 2025 | 16.00 | 16.50 | 15.50 | 16.25 | 16.25 | 4.50% | 132,392 |
| Oct 30, 2025 | 15.00 | 16.10 | 15.00 | 15.55 | 15.55 | 3.67% | 84,847 |
| Oct 29, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 83,716 |
| Oct 28, 2025 | 15.00 | 15.10 | 14.50 | 15.00 | 15.00 | 0.67% | 93,034 |
| Oct 27, 2025 | 14.95 | 15.00 | 14.50 | 14.90 | 14.90 | 3.47% | 51,692 |
| Oct 24, 2025 | 14.65 | 14.95 | 14.00 | 14.40 | 14.40 | -1.71% | 33,250 |
| Oct 23, 2025 | 14.95 | 14.95 | 14.00 | 14.65 | 14.65 | 0.34% | 15,363 |
| Oct 22, 2025 | 14.70 | 15.00 | 14.00 | 14.60 | 14.60 | -0.34% | 16,904 |
| Oct 21, 2025 | 15.00 | 15.00 | 14.50 | 14.65 | 14.65 | -2.01% | 25,112 |
| Oct 16, 2025 | 15.00 | 15.00 | 14.75 | 14.95 | 14.95 | 1.70% | 56,494 |
| Oct 15, 2025 | 14.95 | 15.00 | 13.65 | 14.70 | 14.70 | -0.34% | 19,375 |
| Oct 14, 2025 | 15.50 | 15.50 | 13.50 | 14.75 | 14.75 | -1.67% | 65,392 |
| Oct 13, 2025 | 15.00 | 15.20 | 14.05 | 15.00 | 15.00 | 2.04% | 153,045 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.00 | 14.70 | 14.70 | 1.03% | 61,702 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.00 | 14.55 | 14.55 | -2.68% | 41,490 |
| Oct 7, 2025 | 14.95 | 15.15 | 14.75 | 14.95 | 14.95 | - | 129,175 |
| Oct 6, 2025 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | 0.34% | 54,700 |
| Oct 3, 2025 | 14.70 | 14.95 | 14.40 | 14.90 | 14.90 | 1.36% | 42,788 |
| Oct 2, 2025 | 14.95 | 14.95 | 14.35 | 14.70 | 14.70 | -0.68% | 26,512 |
| Oct 1, 2025 | 14.60 | 14.95 | 14.30 | 14.80 | 14.80 | 0.34% | 35,820 |
| Sep 30, 2025 | 14.50 | 15.00 | 14.50 | 14.75 | 14.75 | -1.34% | 38,497 |
| Sep 29, 2025 | 14.15 | 15.40 | 13.85 | 14.95 | 14.95 | 6.41% | 172,357 |
| Sep 26, 2025 | 14.00 | 14.20 | 13.80 | 14.05 | 14.05 | 1.08% | 56,909 |
| Sep 25, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.36% | 63,539 |
| Sep 24, 2025 | 14.10 | 14.10 | 13.55 | 13.95 | 13.95 | 1.45% | 1,796,218 |
| Sep 23, 2025 | 14.00 | 14.00 | 12.70 | 13.75 | 13.75 | -2.14% | 69,112 |