Nairobi Securities Exchange Plc (NASE:NSE)
Kenya · Delayed Price · Currency is KES 32.95
-0.05 (-0.15%)
At close: Oct 29, 2026
NASE:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 33.00 | 33.50 | 32.50 | 32.95 | 32.95 | -0.15% | 194,775 |
| Oct 28, 2026 | 33.10 | 33.10 | 32.50 | 33.00 | 33.00 | -0.30% | 961,417 |
| Oct 27, 2026 | 34.00 | 34.00 | 32.50 | 33.10 | 33.10 | -4.06% | 238,177 |
| Oct 26, 2026 | 33.00 | 34.50 | 32.25 | 34.50 | 34.50 | 9.52% | 26,305,424 |
| Oct 23, 2026 | 31.00 | 33.00 | 31.00 | 31.50 | 31.50 | 1.61% | 400,637 |
| Oct 22, 2026 | 30.95 | 31.50 | 30.50 | 31.00 | 31.00 | 1.64% | 488,902 |
| Oct 21, 2026 | 30.10 | 30.95 | 30.05 | 30.50 | 30.50 | 1.67% | 87,671 |
| Oct 19, 2026 | 30.00 | 30.30 | 29.60 | 30.00 | 30.00 | - | 1,139,096 |
| Oct 16, 2026 | 30.00 | 30.20 | 29.85 | 30.00 | 30.00 | -0.50% | 126,381 |
| Oct 15, 2026 | 30.05 | 30.30 | 30.00 | 30.15 | 30.15 | -0.50% | 68,274 |
| Oct 14, 2026 | 30.80 | 30.80 | 30.00 | 30.30 | 30.30 | -0.98% | 60,830 |
| Oct 13, 2026 | 30.65 | 30.80 | 30.50 | 30.60 | 30.60 | - | 70,566 |
| Oct 12, 2026 | 30.95 | 30.95 | 30.30 | 30.60 | 30.60 | -0.16% | 94,046 |
| Oct 9, 2026 | 30.70 | 30.70 | 30.60 | 30.65 | 30.65 | -0.16% | 90,418 |
| Oct 8, 2026 | 30.40 | 30.95 | 30.40 | 30.70 | 30.70 | 1.15% | 244,885 |
| Oct 7, 2026 | 30.50 | 30.90 | 30.30 | 30.35 | 30.35 | -0.33% | 100,947 |
| Oct 6, 2026 | 30.50 | 30.60 | 30.00 | 30.45 | 30.45 | 0.16% | 108,376 |
| Oct 5, 2026 | 30.50 | 30.75 | 30.30 | 30.40 | 30.40 | 0.16% | 187,224 |
| Oct 2, 2026 | 30.20 | 30.80 | 30.00 | 30.35 | 30.35 | 0.17% | 314,385 |
| Oct 1, 2026 | 30.50 | 30.85 | 30.00 | 30.30 | 30.30 | -0.16% | 1,307,958 |
| Sep 30, 2026 | 30.50 | 30.85 | 30.10 | 30.35 | 30.35 | -1.62% | 819,516 |
| Sep 29, 2026 | 31.00 | 31.35 | 30.00 | 30.85 | 30.85 | 1.82% | 375,262 |
| Sep 28, 2026 | 29.90 | 31.25 | 29.90 | 30.30 | 30.30 | 1.34% | 973,007 |
| Sep 25, 2026 | 29.80 | 30.20 | 29.80 | 29.90 | 29.90 | 0.17% | 2,695,545 |
| Sep 24, 2026 | 29.80 | 30.00 | 29.50 | 29.85 | 29.85 | 0.84% | 4,465,047 |
| Sep 23, 2026 | 29.95 | 30.00 | 28.40 | 29.60 | 29.60 | 1.54% | 383,672 |
| Sep 22, 2026 | 28.40 | 30.00 | 28.25 | 29.15 | 29.15 | 2.28% | 815,550 |
| Sep 21, 2026 | 28.85 | 29.20 | 27.85 | 28.50 | 28.50 | 3.07% | 55,215 |
| Sep 18, 2026 | 25.05 | 28.85 | 25.05 | 27.65 | 27.65 | 5.33% | 144,995 |
| Sep 17, 2026 | 27.00 | 27.60 | 25.00 | 26.25 | 26.25 | -3.67% | 331,900 |
| Sep 16, 2026 | 28.05 | 28.05 | 26.50 | 27.25 | 27.25 | -3.20% | 620,168 |
| Sep 15, 2026 | 28.20 | 29.00 | 27.90 | 28.15 | 28.15 | -0.18% | 399,679 |
| Sep 14, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -1.91% | 94,855 |
| Sep 11, 2026 | 28.15 | 29.25 | 28.15 | 28.75 | 28.75 | 2.13% | 125,718 |
| Sep 10, 2026 | 28.25 | 28.50 | 28.05 | 28.15 | 28.15 | -0.18% | 187,507 |
| Sep 9, 2026 | 28.25 | 28.50 | 28.00 | 28.20 | 28.20 | -1.05% | 422,088 |
| Sep 8, 2026 | 28.80 | 29.00 | 28.00 | 28.50 | 28.50 | -0.70% | 260,478 |
| Sep 7, 2026 | 29.40 | 29.40 | 27.00 | 28.70 | 28.70 | -1.88% | 158,000 |
| Sep 4, 2026 | 29.45 | 29.50 | 28.90 | 29.25 | 29.25 | -0.68% | 188,130 |
| Sep 3, 2026 | 29.35 | 29.75 | 29.00 | 29.45 | 29.45 | 5.18% | 411,306 |
| Sep 2, 2026 | 28.00 | 29.50 | 27.60 | 28.00 | 28.00 | 1.08% | 1,801,088 |
| Sep 1, 2026 | 27.70 | 28.00 | 27.55 | 27.70 | 27.70 | 0.54% | 633,635 |
| Aug 31, 2026 | 27.50 | 28.00 | 27.30 | 27.55 | 27.55 | - | 524,514 |
| Aug 28, 2026 | 27.00 | 28.40 | 27.00 | 27.55 | 27.55 | 5.76% | 1,371,575 |
| Aug 27, 2026 | 26.50 | 27.00 | 26.00 | 26.05 | 26.05 | -1.88% | 1,615,392 |
| Aug 26, 2026 | 26.50 | 26.95 | 26.40 | 26.55 | 26.55 | 2.51% | 204,342 |
| Aug 25, 2026 | 26.00 | 26.60 | 25.50 | 25.90 | 25.90 | -0.58% | 114,597 |
| Aug 24, 2026 | 26.00 | 27.20 | 25.50 | 26.05 | 26.05 | -1.51% | 280,028 |
| Aug 21, 2026 | 27.00 | 27.00 | 25.95 | 26.45 | 26.45 | -2.58% | 506,760 |
| Aug 20, 2026 | 27.50 | 28.00 | 26.70 | 27.15 | 27.15 | -0.37% | 852,095 |