Nairobi Securities Exchange Plc (NASE:NSE)
Kenya · Delayed Price · Currency is KES 14.65
+0.05 (0.34%)
At close: Oct 23, 2025
NASE:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 14.20 | 14.20 | 13.80 | 14.05 | 14.05 | -1.06% | 62,851 |
| Sep 19, 2025 | 14.20 | 14.45 | 14.05 | 14.20 | 14.20 | 1.43% | 63,786 |
| Sep 18, 2025 | 14.65 | 14.65 | 13.50 | 14.00 | 14.00 | -1.06% | 67,300 |
| Sep 17, 2025 | 14.80 | 14.90 | 13.95 | 14.15 | 14.15 | -4.07% | 40,736 |
| Sep 16, 2025 | 14.90 | 14.90 | 14.60 | 14.75 | 14.75 | -1.34% | 28,861 |
| Sep 15, 2025 | 15.20 | 15.50 | 14.60 | 14.95 | 14.95 | -3.55% | 54,974 |
| Sep 12, 2025 | 15.80 | 15.80 | 15.10 | 15.50 | 15.50 | -1.90% | 79,028 |
| Sep 11, 2025 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | 0.96% | 26,075 |
| Sep 10, 2025 | 16.00 | 16.10 | 15.50 | 15.65 | 15.65 | 0.32% | 342,407 |
| Sep 9, 2025 | 16.00 | 16.00 | 15.45 | 15.60 | 15.60 | - | 37,557 |
| Sep 8, 2025 | 15.50 | 16.00 | 15.45 | 15.60 | 15.60 | -0.64% | 58,291 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.00 | 15.70 | 15.70 | -2.48% | 3,246,536 |
| Sep 4, 2025 | 16.20 | 16.50 | 15.60 | 16.10 | 16.10 | -0.62% | 137,515 |
| Sep 3, 2025 | 15.75 | 16.75 | 15.55 | 16.20 | 16.20 | 6.23% | 122,838 |
| Sep 2, 2025 | 15.05 | 15.75 | 15.00 | 15.25 | 15.25 | 1.67% | 141,840 |
| Sep 1, 2025 | 14.80 | 15.50 | 14.60 | 15.00 | 15.00 | 2.74% | 139,352 |
| Aug 29, 2025 | 14.20 | 15.60 | 14.15 | 14.60 | 14.60 | 2.82% | 222,418 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.00 | 14.20 | 14.20 | 0.35% | 62,821 |
| Aug 27, 2025 | 14.50 | 14.65 | 13.80 | 14.15 | 14.15 | -3.74% | 48,886 |
| Aug 26, 2025 | 15.60 | 15.60 | 14.25 | 14.70 | 14.70 | -5.77% | 64,090 |
| Aug 25, 2025 | 15.55 | 15.80 | 14.75 | 15.60 | 15.60 | -0.95% | 99,202 |
| Aug 22, 2025 | 14.50 | 15.80 | 14.50 | 15.75 | 15.75 | 9.37% | 148,427 |
| Aug 21, 2025 | 13.15 | 14.45 | 13.15 | 14.40 | 14.40 | 9.51% | 101,086 |
| Aug 20, 2025 | 12.10 | 13.25 | 12.10 | 13.15 | 13.15 | 9.13% | 93,050 |
| Aug 19, 2025 | 11.80 | 12.70 | 11.55 | 12.05 | 12.05 | 4.33% | 23,735 |
| Aug 18, 2025 | 11.80 | 11.80 | 10.80 | 11.55 | 11.55 | 7.44% | 10,816 |
| Aug 15, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 1.42% | 18,071 |
| Aug 14, 2025 | 10.50 | 10.75 | 10.50 | 10.60 | 10.60 | -0.47% | 17,454 |
| Aug 13, 2025 | 10.75 | 10.75 | 10.20 | 10.65 | 10.65 | -0.93% | 7,456 |
| Aug 12, 2025 | 10.40 | 10.90 | 10.40 | 10.75 | 10.75 | - | 7,871 |