Nairobi Securities Exchange Plc (NASE:NSE)
Kenya · Delayed Price · Currency is KES 20.40
0.00 (0.00%)
At close: Jan 14, 2026
NASE:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |