Nation Media Group PLC (NASE:NMG)
Kenya
· Delayed Price · Currency is KES 12.55
+0.05 (0.40%)
At close: Dec 5, 2025
Nation Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 13.30 | 12.50 | 12.55 | 12.55 | 0.40% | 17,886 |
| Dec 4, 2025 | 12.15 | 13.30 | 12.15 | 12.50 | 12.50 | -1.19% | 9,498 |
| Dec 3, 2025 | 13.20 | 13.30 | 12.55 | 12.65 | 12.65 | -4.17% | 2,564 |
| Dec 2, 2025 | 13.20 | 13.30 | 12.95 | 13.20 | 13.20 | 1.93% | 2,150 |
| Dec 1, 2025 | 11.80 | 13.30 | 11.70 | 12.95 | 12.95 | 6.58% | 13,000 |
| Nov 28, 2025 | 13.00 | 13.00 | 12.00 | 12.15 | 12.15 | -1.22% | 71,093 |
| Nov 27, 2025 | 13.40 | 13.40 | 12.15 | 12.30 | 12.30 | -5.38% | 96,861 |
| Nov 26, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.35% | 521,580 |
| Nov 25, 2025 | 13.50 | 13.50 | 13.00 | 13.45 | 13.45 | 3.46% | 856 |
| Nov 24, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -1.89% | 202,516 |
| Nov 21, 2025 | 13.25 | 13.50 | 13.05 | 13.25 | 13.25 | - | 9,368 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 1.53% | 3,844 |
| Nov 19, 2025 | 13.25 | 14.00 | 13.00 | 13.05 | 13.05 | -1.88% | 350,515 |
| Nov 18, 2025 | 13.50 | 13.50 | 13.00 | 13.30 | 13.30 | 3.10% | 22,000 |
| Nov 17, 2025 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | -0.77% | 149,617 |
| Nov 14, 2025 | 13.40 | 13.60 | 12.85 | 13.00 | 13.00 | 2.77% | 9,657 |
| Nov 13, 2025 | 13.65 | 13.65 | 12.50 | 12.65 | 12.65 | -5.24% | 21,441 |
| Nov 12, 2025 | 13.70 | 13.70 | 12.85 | 13.35 | 13.35 | 3.09% | 6,300 |
| Nov 11, 2025 | 13.70 | 13.70 | 12.70 | 12.95 | 12.95 | 0.39% | 15,632 |
| Nov 10, 2025 | 12.80 | 13.65 | 12.80 | 12.90 | 12.90 | -0.77% | 36,519 |
| Nov 7, 2025 | 13.35 | 13.50 | 12.80 | 13.00 | 13.00 | -2.62% | 19,734 |
| Nov 6, 2025 | 13.05 | 13.50 | 13.05 | 13.35 | 13.35 | 2.30% | 7,182 |
| Nov 5, 2025 | 13.10 | 13.50 | 13.00 | 13.05 | 13.05 | - | 16,599 |
| Nov 4, 2025 | 13.75 | 13.75 | 13.00 | 13.05 | 13.05 | 2.35% | 6,046 |
| Nov 3, 2025 | 13.10 | 13.75 | 12.15 | 12.75 | 12.75 | -5.56% | 12,887 |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | 772 |
| Oct 30, 2025 | 13.70 | 13.90 | 13.50 | 13.55 | 13.55 | 0.37% | 6,497 |
| Oct 29, 2025 | 13.50 | 13.50 | 13.10 | 13.50 | 13.50 | -0.74% | 13,073 |
| Oct 28, 2025 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | 1.49% | 3,943 |
| Oct 27, 2025 | 13.05 | 13.75 | 13.05 | 13.40 | 13.40 | -1.83% | 14,689 |
| Oct 24, 2025 | 13.45 | 13.80 | 13.05 | 13.65 | 13.65 | - | 6,905 |
| Oct 23, 2025 | 13.80 | 13.80 | 13.10 | 13.65 | 13.65 | 1.49% | 2,692 |
| Oct 22, 2025 | 13.50 | 13.90 | 13.05 | 13.45 | 13.45 | -0.37% | 4,635 |
| Oct 21, 2025 | 13.45 | 13.90 | 13.45 | 13.50 | 13.50 | - | 3,198 |
| Oct 16, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 1.12% | 2,107 |
| Oct 15, 2025 | 13.30 | 13.90 | 13.30 | 13.35 | 13.35 | 0.38% | 3,313 |
| Oct 14, 2025 | 13.75 | 13.90 | 13.15 | 13.30 | 13.30 | 0.38% | 610 |
| Oct 13, 2025 | 13.70 | 13.90 | 13.00 | 13.25 | 13.25 | -3.64% | 3,068 |
| Oct 9, 2025 | 13.60 | 13.95 | 13.30 | 13.75 | 13.75 | 1.10% | 13,129 |
| Oct 8, 2025 | 13.75 | 13.75 | 13.50 | 13.60 | 13.60 | -1.09% | 2,830 |
| Oct 7, 2025 | 13.90 | 13.90 | 13.50 | 13.75 | 13.75 | 1.10% | 16,688 |
| Oct 6, 2025 | 13.30 | 13.95 | 13.30 | 13.60 | 13.60 | 2.64% | 3,997 |
| Oct 3, 2025 | 13.25 | 13.90 | 13.00 | 13.25 | 13.25 | - | 10,605 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.00 | 13.25 | 13.25 | 1.92% | 28,761 |
| Oct 1, 2025 | 13.95 | 13.95 | 13.00 | 13.00 | 13.00 | -2.62% | 48,590 |
| Sep 30, 2025 | 13.75 | 13.95 | 13.00 | 13.35 | 13.35 | 1.91% | 32,207 |
| Sep 29, 2025 | 13.80 | 13.80 | 13.00 | 13.10 | 13.10 | -5.07% | 5,696 |
| Sep 26, 2025 | 13.95 | 14.00 | 13.00 | 13.80 | 13.80 | 6.56% | 1,842 |
| Sep 25, 2025 | 13.80 | 13.80 | 12.90 | 12.95 | 12.95 | -0.38% | 201,622 |
| Sep 24, 2025 | 13.00 | 13.80 | 13.00 | 13.00 | 13.00 | - | 22,777 |
| Sep 23, 2025 | 12.75 | 13.80 | 12.75 | 13.00 | 13.00 | -0.38% | 30,279 |
| Sep 22, 2025 | 13.15 | 13.15 | 12.85 | 13.05 | 13.05 | -0.76% | 4,424 |
| Sep 19, 2025 | 13.30 | 13.50 | 13.00 | 13.15 | 13.15 | -2.95% | 7,528 |
| Sep 18, 2025 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 2.65% | 5,074 |
| Sep 17, 2025 | 13.75 | 13.80 | 13.05 | 13.20 | 13.20 | -4.35% | 2,153 |
| Sep 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 1,020 |
| Sep 15, 2025 | 13.80 | 14.50 | 12.55 | 14.00 | 14.00 | 1.45% | 16,407 |
| Sep 12, 2025 | 13.50 | 14.50 | 13.05 | 13.80 | 13.80 | -0.72% | 21,198 |
| Sep 11, 2025 | 13.90 | 14.45 | 13.80 | 13.90 | 13.90 | 2.21% | 29,646 |
| Sep 10, 2025 | 13.60 | 13.90 | 12.70 | 13.60 | 13.60 | 0.74% | 12,067 |
| Sep 9, 2025 | 13.50 | 13.85 | 13.00 | 13.50 | 13.50 | 0.37% | 39,075 |
| Sep 8, 2025 | 13.35 | 13.50 | 13.35 | 13.45 | 13.45 | 0.75% | 2,444 |
| Sep 5, 2025 | 13.30 | 13.50 | 12.60 | 13.35 | 13.35 | 2.69% | 13,388 |
| Sep 4, 2025 | 13.00 | 13.30 | 12.50 | 13.00 | 13.00 | -2.26% | 26,000 |
| Sep 3, 2025 | 13.50 | 13.50 | 12.80 | 13.30 | 13.30 | 2.31% | 5,263 |
| Sep 2, 2025 | 13.40 | 13.40 | 12.90 | 13.00 | 13.00 | -0.38% | 73,023 |
| Sep 1, 2025 | 13.40 | 13.40 | 12.85 | 13.05 | 13.05 | -1.88% | 3,200 |
| Aug 29, 2025 | 13.20 | 13.80 | 13.00 | 13.30 | 13.30 | -1.48% | 4,815 |
| Aug 28, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.27% | 2,520 |
| Aug 27, 2025 | 13.85 | 13.85 | 13.20 | 13.20 | 13.20 | -4.69% | 5,550 |
| Aug 26, 2025 | 13.85 | 13.85 | 12.70 | 13.85 | 13.85 | 2.97% | 6,946 |
| Aug 25, 2025 | 13.85 | 13.90 | 13.00 | 13.45 | 13.45 | 3.46% | 42,791 |
| Aug 22, 2025 | 13.75 | 13.75 | 13.00 | 13.00 | 13.00 | -5.45% | 3,206 |
| Aug 21, 2025 | 13.30 | 13.85 | 13.30 | 13.75 | 13.75 | - | 8,459 |
| Aug 20, 2025 | 13.80 | 13.85 | 13.30 | 13.75 | 13.75 | - | 6,200 |
| Aug 19, 2025 | 13.90 | 13.90 | 12.75 | 13.75 | 13.75 | -1.08% | 8,281 |
| Aug 18, 2025 | 13.90 | 14.00 | 11.80 | 13.90 | 13.90 | 6.51% | 8,280 |
| Aug 15, 2025 | 13.05 | 13.90 | 13.05 | 13.05 | 13.05 | 2.76% | 3,086 |
| Aug 14, 2025 | 13.50 | 13.85 | 12.35 | 12.70 | 12.70 | -7.30% | 18,368 |
| Aug 13, 2025 | 14.00 | 14.00 | 13.20 | 13.70 | 13.70 | -1.08% | 12,861 |
| Aug 12, 2025 | 13.75 | 13.90 | 13.20 | 13.85 | 13.85 | 3.36% | 52,335 |
| Aug 11, 2025 | 13.75 | 13.85 | 13.00 | 13.40 | 13.40 | -2.19% | 6,715 |
| Aug 8, 2025 | 13.15 | 13.85 | 13.00 | 13.70 | 13.70 | 0.74% | 12,065 |
| Aug 7, 2025 | 13.55 | 13.70 | 13.55 | 13.60 | 13.60 | 0.37% | 3,800 |
| Aug 6, 2025 | 13.80 | 13.80 | 13.45 | 13.55 | 13.55 | 1.12% | 4,500 |
| Aug 5, 2025 | 13.20 | 13.80 | 13.20 | 13.40 | 13.40 | - | 6,300 |
| Aug 4, 2025 | 13.20 | 13.85 | 13.15 | 13.40 | 13.40 | 1.52% | 22,800 |
| Aug 1, 2025 | 13.15 | 13.90 | 13.15 | 13.20 | 13.20 | -1.49% | 6,000 |
| Jul 31, 2025 | 13.50 | 14.00 | 13.10 | 13.40 | 13.40 | -2.19% | 3,000 |
| Jul 30, 2025 | 13.55 | 14.00 | 13.05 | 13.70 | 13.70 | 1.11% | 11,300 |
| Jul 29, 2025 | 13.70 | 13.70 | 13.00 | 13.55 | 13.55 | -1.09% | 50,500 |
| Jul 28, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | - | 15,700 |
| Jul 25, 2025 | 13.65 | 13.70 | 13.50 | 13.70 | 13.70 | 0.37% | 11,800 |
| Jul 24, 2025 | 13.65 | 13.65 | 13.10 | 13.65 | 13.65 | 0.74% | 5,500 |
| Jul 23, 2025 | 13.00 | 13.65 | 13.00 | 13.55 | 13.55 | - | 5,800 |
| Jul 22, 2025 | 13.00 | 13.70 | 13.00 | 13.55 | 13.55 | -0.73% | 12,700 |
| Jul 21, 2025 | 13.80 | 13.80 | 13.50 | 13.65 | 13.65 | -1.09% | 18,700 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.55 | 13.80 | 13.80 | -0.36% | 2,700 |
| Jul 17, 2025 | 14.00 | 14.00 | 13.60 | 13.85 | 13.85 | -0.72% | 4,800 |
| Jul 16, 2025 | 14.00 | 14.00 | 13.55 | 13.95 | 13.95 | -0.36% | 1,600 |