Stock listing

NSEKE:FMLY Family Bank Limited Share Price

Follow Family Bank Limited into a list and get an email when it puts out news.

Share price · NSEKE:FMLY

27.30 KES +0.15 (+0.6%)

Close on Nov 2, 2026

Past 3 months +5.0% · daily closes, Jun 23, 2026 – Nov 2, 2026, adjusted for splits

Day range: 27.00 – 29.00 KESNov 2, 2026
Volume: 87,319 sharesNov 2, 2026
Traded on an average day: 13.45M KESMedian day 284,679 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSEKE:FMLY · KES, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	27.30	+0.15	+0.6%	27.15	29.00	27.00	87,319
Fri, Oct 30	27.15	+1.55	+6.1%	25.60	27.70	25.60	152,287
Thu, Oct 29	25.60	+0.40	+1.6%	25.20	26.95	25.00	324,432
Wed, Oct 28	25.20	-0.35	-1.4%	25.55	26.00	25.00	651,965
Tue, Oct 27	25.55	0.00	0.0%	25.55	26.50	25.45	346,730
Mon, Oct 26	25.55	-0.25	-1.0%	25.80	26.50	25.05	210,160
Fri, Oct 23	25.80	-1.45	-5.3%	27.25	27.25	24.95	512,229
Thu, Oct 22	27.25	-0.30	-1.1%	27.55	27.55	27.00	112,627
Wed, Oct 21	27.55	-0.05	-0.2%	27.60	27.65	27.30	107,349
Mon, Oct 19	27.60	-0.05	-0.2%	27.65	27.70	27.50	203,184
Fri, Oct 16	27.65	+0.10	+0.4%	27.55	27.80	27.50	110,311
Thu, Oct 15	27.55	-0.10	-0.4%	27.65	27.80	27.50	140,657
Wed, Oct 14	27.65	-0.25	-0.9%	27.90	27.90	27.60	222,281
Tue, Oct 13	27.90	+0.05	+0.2%	27.85	28.50	27.75	152,325
Mon, Oct 12	27.85	-0.15	-0.5%	28.00	28.25	27.80	147,494
Fri, Oct 9	28.00	-0.10	-0.4%	28.10	29.00	27.80	103,892
Thu, Oct 8	28.10	-0.20	-0.7%	28.30	28.70	27.80	511,599
Wed, Oct 7	28.30	-0.45	-1.6%	28.75	29.10	28.00	564,475
Tue, Oct 6	28.75	+0.80	+2.9%	27.95	29.00	27.95	88,811
Mon, Oct 5	27.95	-0.75	-2.6%	28.70	28.75	27.60	188,871
Fri, Oct 2	28.70	-0.30	-1.0%	29.00	29.45	28.50	133,727
Thu, Oct 1	29.00	+0.05	+0.2%	28.95	29.50	28.70	78,985
Wed, Sep 30	28.95	-0.35	-1.2%	29.30	29.50	28.50	112,707
Tue, Sep 29	29.30	-0.05	-0.2%	29.35	29.50	29.20	113,363
Mon, Sep 28	29.35	-0.10	-0.3%	29.45	29.50	29.25	181,609
Fri, Sep 25	29.45	+0.10	+0.3%	29.35	29.50	29.30	98,854
Thu, Sep 24	29.35	+0.10	+0.3%	29.25	30.00	29.00	161,807
Wed, Sep 23	29.25	-0.40	-1.3%	29.65	29.95	29.00	213,142
Tue, Sep 22	29.65	-0.25	-0.8%	29.90	30.00	29.05	249,585
Mon, Sep 21	29.90	+1.95	+7.0%	27.95	30.10	27.95	183,197
Fri, Sep 18	27.95	-0.20	-0.7%	28.15	30.00	26.50	441,993
Thu, Sep 17	28.15	-1.20	-4.1%	29.35	29.80	27.00	152,314
Wed, Sep 16	29.35	-0.10	-0.3%	29.45	30.10	29.00	222,074
Tue, Sep 15	29.45	+0.85	+3.0%	28.60	30.00	28.60	154,405
Mon, Sep 14	28.60	-0.25	-0.9%	28.85	30.00	28.00	140,709
Fri, Sep 11	28.85	-0.25	-0.9%	29.10	29.80	28.00	326,143
Thu, Sep 10	29.10	-0.45	-1.5%	29.55	29.55	28.60	144,403
Wed, Sep 9	29.55	-0.50	-1.7%	30.05	30.05	28.90	351,985
Tue, Sep 8	30.05	-0.20	-0.7%	30.25	30.30	29.50	915,819
Mon, Sep 7	30.25	-0.15	-0.5%	30.40	30.80	30.00	906,615
Fri, Sep 4	30.40	-0.05	-0.2%	30.45	30.90	30.00	573,656
Thu, Sep 3	30.45	-0.45	-1.5%	30.90	31.00	29.50	468,938
Wed, Sep 2	30.90	-0.40	-1.3%	31.30	31.30	30.50	264,745
Tue, Sep 1	31.30	-0.15	-0.5%	31.45	31.95	30.95	949,760
Mon, Aug 31	31.45	+0.40	+1.3%	31.05	32.00	30.85	215,545
Fri, Aug 28	31.05	-0.90	-2.8%	31.95	31.95	30.80	246,281
Thu, Aug 27	31.95	-0.25	-0.8%	32.20	32.60	31.00	882,213
Wed, Aug 26	32.20	0.00	0.0%	32.20	33.00	32.00	832,395
Tue, Aug 25	32.20	0.00	0.0%	32.20	33.00	32.00	483,438
Mon, Aug 24	32.20	-0.10	-0.3%	32.30	32.60	31.95	1,236,548
Fri, Aug 21	32.30	-0.40	-1.2%	32.70	32.90	32.20	1,266,660
Thu, Aug 20	32.70	-0.45	-1.4%	33.15	33.50	31.90	1,405,699
Wed, Aug 19	33.15	-0.20	-0.6%	33.35	33.50	32.80	353,416
Tue, Aug 18	33.35	+0.40	+1.2%	32.95	34.40	32.90	1,325,395
Mon, Aug 17	32.95	+1.05	+3.3%	31.90	33.10	31.90	284,679
Fri, Aug 14	31.90	-0.85	-2.6%	32.75	33.10	31.00	555,674
Thu, Aug 13	32.75	-0.20	-0.6%	32.95	33.45	32.00	543,325
Wed, Aug 12	32.95	-0.45	-1.3%	33.40	33.50	32.85	443,098
Tue, Aug 11	33.40	+0.70	+2.1%	32.70	34.00	32.70	771,753
Mon, Aug 10	32.70	+1.45	+4.6%	31.25	33.50	31.25	624,113
Fri, Aug 7	31.25	+0.90	+3.0%	30.35	32.50	30.15	526,842
Thu, Aug 6	30.35	-0.80	-2.6%	31.15	31.50	29.40	463,027
Wed, Aug 5	31.15	-2.65	-7.8%	33.80	33.80	30.50	704,283
Tue, Aug 4	33.80	-0.60	-1.7%	34.40	37.45	31.55	1,644,425
Mon, Aug 3	34.40	+2.95	+9.4%	31.45	34.55	31.45	1,024,261

Ticker: NSEKE:FMLY
Asset type: Stock
Sector: Financials
Industry: Banks
Exchange: NSEKE
Currency: KES

What changed lately

Latest news release · Aug 18, 2026
Family Bank HY 2026 Profit After Tax 3.7 Billion Kenyan Shillings

Latest news

Family Bank HY 2026 Profit After Tax 3.7 Billion Kenyan Shillings

Aug 18, 2026

Closed 33.35 (+1.2%) on Aug 18, 2026

All Family Bank Limited news

Family Bank Limited on 6ix

Sector: Financials
Industry: Banks
News releases: 1 in the last 12 months · 1 in all · newest Aug 18, 2026 · oldest 2026