Nairobi Securities Exchange Plc (NASE:NSE)
Kenya
· Delayed Price · Currency is KES 17.25
-0.35 (-1.99%)
At close: Dec 5, 2025
NASE:NSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Aug 11, 2025 | 10.50 | 11.00 | 10.45 | 10.75 | 10.75 | 3.86% | 20,291 |
| Aug 8, 2025 | 10.30 | 10.50 | 10.10 | 10.35 | 10.35 | 4.55% | 29,894 |
| Aug 7, 2025 | 10.00 | 10.20 | 9.50 | 9.90 | 9.90 | -2.46% | 11,400 |
| Aug 6, 2025 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 25,600 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 18,400 |
| Aug 4, 2025 | 10.45 | 10.45 | 10.00 | 10.20 | 10.20 | -1.45% | 6,800 |
| Aug 1, 2025 | 9.60 | 10.45 | 9.60 | 10.35 | 10.35 | 8.72% | 38,400 |
| Jul 31, 2025 | 9.00 | 9.60 | 9.00 | 9.52 | 9.52 | -1.45% | 21,000 |
| Jul 30, 2025 | 9.90 | 10.00 | 9.50 | 9.66 | 9.66 | -3.01% | 26,600 |
| Jul 29, 2025 | 9.90 | 10.00 | 9.90 | 9.96 | 9.96 | -0.40% | 16,400 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 16,300 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 3.13% | 31,900 |
| Jul 24, 2025 | 9.50 | 10.00 | 9.50 | 9.60 | 9.60 | -1.84% | 7,400 |
| Jul 23, 2025 | 9.98 | 10.00 | 9.50 | 9.78 | 9.78 | -0.20% | 29,600 |
| Jul 22, 2025 | 9.24 | 9.98 | 9.24 | 9.80 | 9.80 | 4.93% | 9,600 |
| Jul 21, 2025 | 9.30 | 9.98 | 9.12 | 9.34 | 9.34 | -1.89% | 128,600 |
| Jul 18, 2025 | 9.50 | 9.70 | 9.50 | 9.52 | 9.52 | -1.45% | 4,100 |
| Jul 17, 2025 | 9.68 | 9.80 | 9.50 | 9.66 | 9.66 | -1.23% | 33,400 |
| Jul 16, 2025 | 9.80 | 9.80 | 9.70 | 9.78 | 9.78 | -0.81% | 6,800 |