Nairobi Securities Exchange Ltd (NSE) Price History
Daily price, volume and market cap for Nairobi Securities Exchange Ltd (NSE) from 2025-05-08 to 2026-10-22, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-22 | KSh 31.00 | – | – |
| 2026-10-21 | KSh 30.50 | – | – |
| 2026-10-19 | KSh 30.00 | – | – |
| 2026-10-16 | KSh 30.00 | – | – |
| 2026-10-15 | KSh 30.15 | – | – |
| 2026-10-14 | KSh 30.30 | – | – |
| 2026-10-13 | KSh 30.60 | – | – |
| 2026-10-12 | KSh 30.60 | – | – |
| 2026-10-09 | KSh 30.65 | – | – |
| 2026-10-08 | KSh 30.70 | – | – |
| 2026-10-07 | KSh 30.35 | – | – |
| 2026-10-06 | KSh 30.45 | – | – |
| 2026-10-05 | KSh 30.40 | – | – |
| 2026-10-02 | KSh 30.35 | – | – |
| 2026-10-01 | KSh 30.30 | – | – |
| 2026-09-30 | KSh 30.35 | – | – |
| 2026-09-29 | KSh 30.85 | – | – |
| 2026-09-28 | KSh 30.30 | – | – |
| 2026-09-25 | KSh 29.90 | – | – |
| 2026-09-24 | KSh 29.85 | – | – |
| 2026-09-23 | KSh 29.60 | – | – |
| 2026-09-22 | KSh 29.15 | – | – |
| 2026-09-21 | KSh 28.50 | – | – |
| 2026-09-18 | KSh 27.65 | – | – |
| 2026-09-17 | KSh 26.25 | – | – |
| 2026-09-16 | KSh 27.25 | – | – |
| 2026-09-15 | KSh 28.15 | – | – |
| 2026-09-14 | KSh 28.20 | – | – |
| 2026-09-11 | KSh 28.75 | – | – |
| 2026-09-10 | KSh 28.15 | – | – |
| 2026-09-09 | KSh 28.20 | – | – |
| 2026-09-08 | KSh 28.50 | – | – |
| 2026-09-07 | KSh 28.70 | – | – |
| 2026-09-04 | KSh 29.25 | – | – |
| 2026-09-03 | KSh 29.45 | – | – |
| 2026-09-02 | KSh 28.00 | – | – |
| 2026-09-01 | KSh 27.70 | – | – |
| 2026-08-31 | KSh 27.55 | – | – |
| 2026-08-28 | KSh 27.55 | – | – |
| 2026-08-27 | KSh 26.05 | – | – |
| 2026-08-26 | KSh 26.55 | – | – |
| 2026-08-25 | KSh 25.90 | – | – |
| 2026-08-24 | KSh 26.05 | – | – |
| 2026-08-21 | KSh 26.45 | – | – |
| 2026-08-20 | KSh 27.15 | – | – |
| 2026-08-19 | KSh 27.25 | – | – |
| 2026-08-18 | KSh 26.75 | – | – |
| 2026-08-17 | KSh 24.85 | – | – |
| 2026-08-14 | KSh 24.60 | – | – |
| 2026-08-13 | KSh 24.30 | – | – |
| 2026-08-12 | KSh 24.95 | – | – |
| 2026-08-11 | KSh 25.00 | – | – |
| 2026-08-10 | KSh 25.20 | – | – |
| 2026-08-07 | KSh 25.05 | – | – |
| 2026-08-06 | KSh 25.20 | – | – |
| 2026-08-05 | KSh 25.05 | – | – |
| 2026-08-04 | KSh 25.65 | – | – |
| 2026-08-03 | KSh 25.40 | – | – |
| 2026-07-31 | KSh 25.35 | – | – |
| 2026-07-30 | KSh 25.05 | – | – |
| 2026-07-29 | KSh 23.90 | – | – |
| 2026-07-28 | KSh 23.80 | – | – |
| 2026-07-27 | KSh 23.90 | – | – |
| 2026-07-24 | KSh 23.95 | – | – |
| 2026-07-23 | KSh 23.80 | – | – |
| 2026-07-22 | KSh 23.85 | – | – |
| 2026-07-21 | KSh 23.95 | – | – |
| 2026-07-20 | KSh 24.00 | – | – |
| 2026-07-17 | KSh 24.00 | – | – |
| 2026-07-16 | KSh 23.90 | – | – |
| 2026-07-15 | KSh 23.80 | – | – |
| 2026-07-14 | KSh 23.80 | – | – |
| 2026-07-13 | KSh 23.25 | – | – |
| 2026-07-10 | KSh 23.30 | – | – |
| 2026-07-09 | KSh 22.75 | – | – |
| 2026-07-08 | KSh 23.80 | – | – |
| 2026-07-07 | KSh 23.85 | – | – |
| 2026-07-06 | KSh 22.90 | – | – |
| 2026-07-03 | KSh 22.90 | – | – |
| 2026-07-02 | KSh 23.20 | – | – |
| 2026-07-01 | KSh 21.25 | – | – |
| 2026-06-30 | KSh 19.60 | – | – |
| 2026-06-29 | KSh 19.65 | – | – |
| 2026-06-26 | KSh 19.50 | – | – |
| 2026-06-25 | KSh 19.65 | – | – |
| 2026-06-24 | KSh 19.55 | – | – |
| 2026-06-23 | KSh 19.60 | – | – |
| 2026-06-22 | KSh 19.50 | – | – |
| 2026-06-19 | KSh 19.60 | – | – |
| 2026-06-18 | KSh 19.10 | – | – |
| 2026-06-17 | KSh 19.20 | – | – |
| 2026-06-16 | KSh 19.40 | – | – |
| 2026-06-15 | KSh 19.15 | – | – |
| 2026-06-12 | KSh 19.30 | – | – |
| 2026-06-11 | KSh 19.10 | – | – |
| 2026-06-10 | KSh 19.10 | – | – |
| 2026-06-09 | KSh 19.05 | – | – |
| 2026-06-08 | KSh 19.45 | – | – |
| 2026-06-05 | KSh 19.05 | – | – |
| 2026-06-04 | KSh 18.75 | – | – |
| 2026-06-03 | KSh 19.15 | – | – |
| 2026-06-02 | KSh 19.15 | – | – |
| 2026-05-29 | KSh 18.75 | – | – |
| 2026-05-28 | KSh 18.30 | – | – |
| 2026-05-26 | KSh 18.20 | – | – |
| 2026-05-25 | KSh 18.65 | – | – |
| 2026-05-22 | KSh 18.65 | – | – |
| 2026-05-21 | KSh 19.50 | – | – |
| 2026-05-20 | KSh 19.55 | – | – |
| 2026-05-19 | KSh 19.55 | – | – |
| 2026-05-18 | KSh 19.95 | – | – |
| 2026-05-15 | KSh 19.85 | – | – |
| 2026-05-14 | KSh 19.85 | – | – |
| 2026-05-13 | KSh 19.90 | – | – |
| 2026-05-12 | KSh 20.00 | – | – |
| 2026-05-11 | KSh 20.00 | – | – |
| 2026-05-08 | KSh 20.10 | – | – |
| 2026-05-07 | KSh 20.25 | – | – |
| 2026-05-06 | KSh 20.30 | – | – |
| 2026-05-05 | KSh 19.85 | – | – |
| 2026-05-04 | KSh 19.90 | – | – |
| 2026-04-30 | KSh 19.90 | – | – |
| 2026-04-29 | KSh 20.00 | – | – |
| 2026-04-28 | KSh 20.15 | – | – |
| 2026-04-27 | KSh 20.10 | – | – |
| 2026-04-24 | KSh 20.05 | – | – |
| 2026-04-23 | KSh 20.15 | – | – |
| 2026-04-22 | KSh 20.05 | – | – |
| 2026-04-21 | KSh 19.95 | – | – |
| 2026-04-20 | KSh 20.25 | – | – |
| 2026-04-17 | KSh 20.25 | – | – |
| 2026-04-16 | KSh 20.40 | – | – |
| 2026-04-15 | KSh 20.35 | – | – |
| 2026-04-14 | KSh 20.10 | – | – |
| 2026-04-13 | KSh 20.35 | – | – |
| 2026-04-10 | KSh 20.95 | – | – |
| 2026-04-09 | KSh 21.15 | – | – |
| 2026-04-08 | KSh 19.80 | – | – |
| 2026-04-07 | KSh 19.80 | – | – |
| 2026-04-02 | KSh 19.50 | – | – |
| 2026-04-01 | KSh 19.60 | – | – |
| 2026-03-31 | KSh 19.75 | – | – |
| 2026-03-30 | KSh 19.80 | – | – |
| 2026-03-27 | KSh 20.00 | – | – |
| 2026-03-26 | KSh 20.90 | – | – |
| 2026-03-25 | KSh 20.80 | – | – |
| 2026-03-24 | KSh 20.95 | – | – |
| 2026-03-23 | KSh 20.95 | – | – |
| 2026-03-19 | KSh 20.65 | – | – |
| 2026-03-18 | KSh 20.95 | – | – |
| 2026-03-17 | KSh 21.00 | – | – |
| 2026-03-16 | KSh 20.95 | – | – |
| 2026-03-13 | KSh 20.95 | – | – |
| 2026-03-12 | KSh 21.00 | – | – |
| 2026-03-11 | KSh 21.05 | – | – |
| 2026-03-10 | KSh 22.00 | – | – |
| 2026-03-09 | KSh 21.90 | – | – |
| 2026-03-06 | KSh 21.45 | – | – |
| 2026-03-05 | KSh 21.30 | – | – |
| 2026-03-04 | KSh 21.50 | – | – |
| 2026-03-03 | KSh 21.50 | – | – |
| 2026-03-02 | KSh 22.35 | – | – |
| 2026-02-27 | KSh 22.45 | – | – |
| 2026-02-26 | KSh 21.65 | – | – |
| 2026-02-25 | KSh 21.90 | – | – |
| 2026-02-24 | KSh 22.05 | – | – |
| 2026-02-23 | KSh 22.40 | – | – |
| 2026-02-20 | KSh 22.55 | – | – |
| 2026-02-19 | KSh 22.90 | – | – |
| 2026-02-18 | KSh 22.25 | – | – |
| 2026-02-17 | KSh 23.35 | – | – |
| 2026-02-16 | KSh 23.55 | – | – |
| 2026-02-13 | KSh 23.35 | – | – |
| 2026-02-12 | KSh 21.25 | – | – |
| 2026-02-11 | KSh 19.75 | – | – |
| 2026-02-10 | KSh 19.55 | – | – |
| 2026-02-09 | KSh 19.50 | – | – |
| 2026-02-06 | KSh 19.50 | – | – |
| 2026-02-05 | KSh 19.55 | – | – |
| 2026-02-04 | KSh 19.40 | – | – |
| 2026-02-03 | KSh 19.65 | – | – |
| 2026-02-02 | KSh 19.80 | – | – |
| 2026-01-30 | KSh 19.55 | – | – |
| 2026-01-29 | KSh 19.70 | – | – |
| 2026-01-28 | KSh 19.70 | – | – |
| 2026-01-27 | KSh 19.85 | – | – |
| 2026-01-26 | KSh 19.95 | – | – |
| 2026-01-23 | KSh 20.00 | – | – |
| 2026-01-22 | KSh 20.00 | – | – |
| 2026-01-21 | KSh 20.00 | – | – |
| 2026-01-20 | KSh 20.25 | – | – |
| 2026-01-19 | KSh 20.25 | – | – |
| 2026-01-16 | KSh 20.15 | – | – |
| 2026-01-15 | KSh 20.20 | – | – |
| 2026-01-14 | KSh 20.40 | – | – |
| 2026-01-13 | KSh 20.20 | – | – |
| 2026-01-12 | KSh 20.20 | – | – |
| 2026-01-09 | KSh 20.30 | – | – |
| 2026-01-08 | KSh 20.05 | – | – |
| 2026-01-07 | KSh 20.00 | – | – |
| 2026-01-06 | KSh 20.00 | – | – |
| 2026-01-05 | KSh 20.30 | – | – |
| 2026-01-02 | KSh 20.25 | – | – |
| 2025-12-31 | KSh 20.10 | – | – |
| 2025-12-30 | KSh 20.10 | – | – |
| 2025-12-29 | KSh 19.80 | – | – |
| 2025-12-24 | KSh 19.95 | – | – |
| 2025-12-23 | KSh 19.95 | – | – |
| 2025-12-22 | KSh 20.10 | – | – |
| 2025-12-19 | KSh 20.45 | – | – |
| 2025-12-18 | KSh 20.45 | – | – |
| 2025-12-17 | KSh 17.75 | – | – |
| 2025-12-16 | KSh 17.10 | – | – |
| 2025-12-15 | KSh 17.10 | – | – |
| 2025-12-11 | KSh 16.95 | – | – |
| 2025-12-10 | KSh 16.85 | – | – |
| 2025-12-09 | KSh 16.85 | – | – |
| 2025-12-08 | KSh 17.30 | – | – |
| 2025-12-05 | KSh 17.60 | – | – |
| 2025-12-04 | KSh 17.90 | – | – |
| 2025-12-03 | KSh 17.90 | – | – |
| 2025-12-02 | KSh 17.85 | – | – |
| 2025-12-01 | KSh 18.00 | – | – |
| 2025-11-28 | KSh 18.00 | – | – |
| 2025-11-27 | KSh 17.95 | – | – |
| 2025-11-26 | KSh 18.90 | – | – |
| 2025-11-25 | KSh 18.85 | – | – |
| 2025-11-24 | KSh 19.15 | – | – |
| 2025-11-21 | KSh 18.65 | – | – |
| 2025-11-20 | KSh 18.95 | – | – |
| 2025-11-19 | KSh 19.20 | – | – |
| 2025-11-18 | KSh 19.40 | – | – |
| 2025-11-17 | KSh 19.70 | – | – |
| 2025-11-14 | KSh 20.15 | – | – |
| 2025-11-13 | KSh 19.85 | – | – |
| 2025-11-12 | KSh 20.20 | – | – |
| 2025-11-11 | KSh 20.65 | – | – |
| 2025-11-10 | KSh 20.85 | – | – |
| 2025-11-07 | KSh 20.65 | – | – |
| 2025-11-06 | KSh 20.20 | – | – |
| 2025-11-05 | KSh 19.40 | – | – |
| 2025-11-04 | KSh 19.30 | – | – |
| 2025-11-03 | KSh 17.70 | – | – |
| 2025-10-31 | KSh 16.25 | – | – |
| 2025-10-30 | KSh 15.55 | – | – |
| 2025-10-29 | KSh 15.00 | – | – |
| 2025-10-28 | KSh 15.00 | – | – |
| 2025-10-27 | KSh 14.90 | – | – |
| 2025-10-24 | KSh 14.40 | – | – |
| 2025-10-23 | KSh 14.65 | – | – |
| 2025-10-22 | KSh 14.60 | – | – |
| 2025-10-21 | KSh 14.65 | – | – |
| 2025-10-16 | KSh 14.95 | – | – |
| 2025-10-15 | KSh 14.70 | – | – |
| 2025-10-14 | KSh 14.75 | – | – |
| 2025-10-13 | KSh 15.00 | – | – |
| 2025-10-09 | KSh 14.70 | – | – |
| 2025-10-08 | KSh 14.55 | – | – |
| 2025-10-07 | KSh 14.95 | – | – |
| 2025-10-06 | KSh 14.95 | – | – |
| 2025-10-03 | KSh 14.90 | – | – |
| 2025-10-02 | KSh 14.70 | – | – |
| 2025-10-01 | KSh 14.80 | – | – |
| 2025-09-30 | KSh 14.75 | – | – |
| 2025-09-29 | KSh 14.95 | – | – |
| 2025-09-26 | KSh 14.05 | – | – |
| 2025-09-25 | KSh 13.90 | – | – |
| 2025-09-24 | KSh 13.95 | – | – |
| 2025-09-23 | KSh 13.75 | – | – |
| 2025-09-22 | KSh 14.05 | – | – |
| 2025-09-19 | KSh 14.20 | – | – |
| 2025-09-18 | KSh 14.00 | – | – |
| 2025-09-17 | KSh 14.15 | – | – |
| 2025-09-16 | KSh 14.75 | – | – |
| 2025-09-15 | KSh 14.95 | – | – |
| 2025-09-12 | KSh 15.50 | – | – |
| 2025-09-11 | KSh 15.80 | – | – |
| 2025-09-10 | KSh 15.65 | – | – |
| 2025-09-09 | KSh 15.60 | – | – |
| 2025-09-08 | KSh 15.60 | – | – |
| 2025-09-05 | KSh 15.70 | – | – |
| 2025-09-04 | KSh 16.10 | – | – |
| 2025-09-03 | KSh 16.20 | – | – |
| 2025-09-02 | KSh 15.25 | – | – |
| 2025-09-01 | KSh 15.00 | – | – |
| 2025-08-29 | KSh 14.60 | – | – |
| 2025-08-28 | KSh 14.20 | – | – |
| 2025-08-27 | KSh 14.15 | – | – |
| 2025-08-26 | KSh 14.70 | – | – |
| 2025-08-25 | KSh 15.60 | – | – |
| 2025-08-22 | KSh 15.75 | – | – |
| 2025-08-21 | KSh 14.40 | – | – |
| 2025-08-20 | KSh 13.15 | – | – |
| 2025-08-19 | KSh 12.05 | – | – |
| 2025-08-18 | KSh 11.55 | – | – |
| 2025-08-15 | KSh 10.75 | – | – |
| 2025-08-14 | KSh 10.60 | – | – |
| 2025-08-13 | KSh 10.65 | – | – |
| 2025-08-12 | KSh 10.75 | – | – |
| 2025-08-11 | KSh 10.75 | – | – |
| 2025-08-08 | KSh 10.35 | – | – |
| 2025-08-07 | KSh 9.90 | – | – |
| 2025-08-06 | KSh 10.15 | – | – |
| 2025-08-05 | KSh 10.15 | – | – |
| 2025-08-04 | KSh 10.20 | – | – |
| 2025-08-01 | KSh 10.35 | – | – |
| 2025-07-31 | KSh 9.52 | – | – |
| 2025-07-30 | KSh 9.66 | – | – |
| 2025-07-29 | KSh 9.96 | – | – |
| 2025-07-28 | KSh 10.00 | – | – |
| 2025-07-25 | KSh 9.90 | – | – |
| 2025-07-24 | KSh 9.60 | – | – |
| 2025-07-23 | KSh 9.78 | – | – |
| 2025-07-22 | KSh 9.80 | – | – |
| 2025-07-21 | KSh 9.34 | – | – |
| 2025-07-18 | KSh 9.52 | – | – |
| 2025-07-17 | KSh 9.66 | – | – |
| 2025-07-16 | KSh 9.78 | – | – |
| 2025-07-15 | KSh 9.86 | – | – |
| 2025-07-14 | KSh 9.92 | – | – |
| 2025-07-11 | KSh 9.66 | – | – |
| 2025-07-10 | KSh 9.78 | – | – |
| 2025-07-09 | KSh 9.74 | – | – |
| 2025-07-08 | KSh 9.74 | – | – |
| 2025-07-07 | KSh 9.42 | – | – |
| 2025-07-04 | KSh 9.24 | – | – |
| 2025-07-03 | KSh 9.10 | – | – |
| 2025-07-02 | KSh 8.66 | – | – |
| 2025-07-01 | KSh 8.56 | – | – |
| 2025-06-30 | KSh 9.02 | – | – |
| 2025-06-27 | KSh 8.62 | – | – |
| 2025-06-26 | KSh 8.48 | – | – |
| 2025-06-25 | KSh 8.20 | – | – |
| 2025-06-24 | KSh 8.10 | – | – |
| 2025-06-23 | KSh 7.92 | – | – |
| 2025-06-20 | KSh 8.12 | – | – |
| 2025-06-19 | KSh 8.18 | – | – |
| 2025-06-18 | KSh 8.04 | – | – |
| 2025-06-17 | KSh 8.00 | – | – |
| 2025-06-16 | KSh 7.56 | – | – |
| 2025-06-13 | KSh 7.86 | – | – |
| 2025-06-12 | KSh 8.02 | – | – |
| 2025-06-11 | KSh 8.08 | – | – |
| 2025-06-10 | KSh 8.02 | – | – |
| 2025-06-09 | KSh 7.76 | – | – |
| 2025-06-05 | KSh 7.86 | – | – |
| 2025-06-04 | KSh 7.66 | – | – |
| 2025-06-03 | KSh 7.50 | – | – |
| 2025-05-30 | KSh 6.92 | – | – |
| 2025-05-29 | KSh 7.36 | – | – |
| 2025-05-28 | KSh 7.14 | – | – |
| 2025-05-27 | KSh 7.22 | – | – |
| 2025-05-26 | KSh 7.08 | – | – |
| 2025-05-23 | KSh 7.14 | – | – |
| 2025-05-22 | KSh 7.00 | – | – |
| 2025-05-21 | KSh 7.38 | – | – |
| 2025-05-20 | KSh 7.24 | – | – |
| 2025-05-19 | KSh 7.44 | – | – |
| 2025-05-16 | KSh 7.46 | – | – |
| 2025-05-15 | KSh 7.42 | – | – |
| 2025-05-14 | KSh 7.34 | – | – |
| 2025-05-13 | KSh 7.28 | – | – |
| 2025-05-12 | KSh 7.34 | – | – |
| 2025-05-09 | KSh 7.28 | – | – |
| 2025-05-08 | KSh 7.10 | – | – |