Stock listing
NSEKE:NMG Nation Media Group Limited Share Price
Follow Nation Media Group Limited into a list and get an email when it puts out news.
Share price · NSEKE:NMG
14.50 KES +0.80 (+5.8%)
Close on Oct 29, 2026
- Day range
- 13.55 – 14.95 KESOct 29, 2026
- Volume
- 18,007 sharesOct 29, 2026
- 52-week range
- 11.30 – 20.00 KESLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 5.86M KESMedian day 20,567 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSEKE:NMG · KES, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 14.50 | +0.80 | +5.8% | 13.70 | 14.95 | 13.55 | 18,007 | |
| 13.70 | -0.35 | -2.5% | 14.05 | 14.50 | 13.55 | 7,982 | |
| 14.05 | -0.45 | -3.1% | 14.50 | 14.50 | 14.00 | 5,189 | |
| 14.50 | +0.15 | +1.0% | 14.35 | 15.00 | 14.00 | 32,040 | |
| 14.35 | +0.40 | +2.9% | 13.95 | 15.00 | 13.95 | 806 | |
| 13.95 | -0.45 | -3.1% | 14.40 | 14.80 | 13.50 | 54,093 | |
| 14.40 | -0.20 | -1.4% | 14.60 | 14.80 | 14.00 | 9,190 | |
| 14.60 | -0.50 | -3.3% | 15.10 | 15.10 | 14.50 | 15,849 | |
| 15.10 | -0.15 | -1.0% | 15.25 | 15.35 | 14.60 | 13,134 | |
| 15.25 | -0.10 | -0.7% | 15.35 | 15.80 | 14.55 | 7,710 | |
| 15.35 | -0.65 | -4.1% | 16.00 | 16.15 | 15.20 | 7,959 | |
| 16.00 | 0.00 | 0.0% | 16.00 | 16.10 | 15.40 | 3,812 | |
| 16.00 | +0.60 | +3.9% | 15.40 | 16.25 | 15.40 | 29,057 | |
| 15.40 | -0.70 | -4.3% | 16.10 | 16.30 | 15.20 | 1,356 | |
| 16.10 | 0.00 | 0.0% | 16.10 | 16.30 | 15.70 | 1,598 | |
| 16.10 | +0.15 | +0.9% | 15.95 | 16.50 | 15.70 | 20,375 | |
| 15.95 | -0.60 | -3.6% | 16.55 | 16.55 | 15.05 | 27,255 | |
| 16.55 | +1.50 | +10.0% | 15.05 | 16.55 | 15.00 | 21,219,884 | |
| 15.05 | -0.35 | -2.3% | 15.40 | 15.45 | 14.00 | 14,980 | |
| 15.40 | +0.35 | +2.3% | 15.05 | 15.80 | 15.00 | 2,814 | |
| 15.05 | +0.40 | +2.7% | 14.65 | 15.80 | 14.05 | 37,675 | |
| 14.65 | +0.15 | +1.0% | 14.50 | 15.00 | 14.00 | 20,266 | |
| 14.50 | +0.25 | +1.8% | 14.25 | 14.90 | 14.05 | 17,893 | |
| 14.25 | -0.15 | -1.0% | 14.40 | 15.00 | 14.00 | 8,780 | |
| 14.40 | -0.35 | -2.4% | 14.75 | 15.00 | 14.20 | 14,332 | |
| 14.75 | -0.35 | -2.3% | 15.10 | 15.85 | 14.20 | 25,998 | |
| 15.10 | +0.15 | +1.0% | 14.95 | 15.85 | 14.60 | 20,445 | |
| 14.95 | +0.10 | +0.7% | 14.85 | 15.00 | 14.50 | 2,859 | |
| 14.85 | 0.00 | 0.0% | 14.85 | 15.90 | 14.00 | 9,612 | |
| 14.85 | -0.40 | -2.6% | 15.25 | 16.00 | 14.00 | 57,906 | |
| 15.25 | -0.65 | -4.1% | 15.90 | 16.40 | 14.80 | 24,936 | |
| 15.90 | -0.10 | -0.6% | 16.00 | 16.40 | 15.80 | 2,031 | |
| 16.00 | -0.05 | -0.3% | 16.05 | 16.30 | 15.80 | 42,565 | |
| 16.05 | +0.05 | +0.3% | 16.00 | 16.50 | 15.80 | 22,808 | |
| 16.00 | +0.20 | +1.3% | 15.80 | 16.50 | 15.75 | 87,814 | |
| 15.80 | -0.90 | -5.4% | 16.70 | 16.70 | 15.05 | 147,448 | |
| 16.70 | -0.40 | -2.3% | 17.10 | 17.90 | 15.40 | 63,813 | |
| 17.10 | -0.15 | -0.9% | 17.25 | 18.00 | 16.90 | 62,002 | |
| 17.25 | +0.70 | +4.2% | 16.55 | 18.00 | 16.55 | 105,048 | |
| 16.55 | +1.05 | +6.8% | 15.50 | 17.00 | 15.45 | 101,851 | |
| 15.50 | +0.80 | +5.4% | 14.70 | 16.15 | 14.70 | 141,265 | |
| 14.70 | +1.05 | +7.7% | 13.65 | 15.00 | 13.20 | 153,207 | |
| 13.65 | +0.25 | +1.9% | 13.40 | 13.90 | 13.15 | 76,534 | |
| 13.40 | +0.75 | +5.9% | 12.65 | 13.90 | 12.65 | 45,066 | |
| 12.65 | +0.30 | +2.4% | 12.35 | 12.80 | 12.35 | 2,163 | |
| 12.35 | -0.35 | -2.8% | 12.70 | 12.80 | 12.00 | 184,028 | |
| 12.70 | -0.15 | -1.2% | 12.85 | 12.85 | 12.00 | 31,804 | |
| 12.85 | -0.30 | -2.3% | 13.15 | 13.15 | 12.65 | 52,740 | |
| 13.15 | +0.50 | +4.0% | 12.65 | 13.50 | 12.65 | 67,313 | |
| 12.65 | +0.05 | +0.4% | 12.60 | 13.00 | 12.50 | 15,369 | |
| 12.60 | -0.30 | -2.3% | 12.90 | 13.00 | 12.40 | 92,523 | |
| 12.90 | -0.05 | -0.4% | 12.95 | 13.00 | 12.70 | 20,689 | |
| 12.95 | -0.65 | -4.8% | 13.60 | 13.65 | 12.60 | 40,007 | |
| 13.60 | +0.15 | +1.1% | 13.45 | 13.95 | 13.05 | 32,598 | |
| 13.45 | -0.45 | -3.2% | 13.90 | 13.90 | 13.00 | 9,927 | |
| 13.90 | +0.55 | +4.1% | 13.35 | 14.00 | 13.00 | 149,264 | |
| 13.35 | +0.35 | +2.7% | 13.00 | 14.20 | 13.00 | 35,589 | |
| 13.00 | -0.35 | -2.6% | 13.35 | 13.60 | 13.00 | 3,831 | |
| 13.35 | +0.10 | +0.8% | 13.25 | 13.60 | 12.80 | 61,553 | |
| 13.25 | -0.15 | -1.1% | 13.40 | 13.45 | 13.00 | 1,364 | |
| 13.40 | -0.05 | -0.4% | 13.45 | 13.60 | 13.00 | 11,015 | |
| 13.45 | +0.35 | +2.7% | 13.10 | 13.60 | 12.65 | 54,619 | |
| 13.10 | +0.45 | +3.6% | 12.65 | 13.50 | 12.65 | 3,512 | |
| 12.65 | -0.60 | -4.5% | 13.25 | 13.50 | 12.05 | 7,739 | |
| 13.25 | +0.15 | +1.1% | 13.10 | 13.45 | 12.75 | 1,257 | |
| 13.10 | +0.40 | +3.1% | 12.70 | 13.45 | 12.65 | 3,427 |
- Ticker
- NSEKE:NMG
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- NSEKE
- Currency
- KES
What changed lately
Latest news
Nation Media Group: NMG’s 63rd AGM Poll Results The Board of Directors of Nation Media Group PLC is pleased to announce the results of voting for the resolutions that were put forward for...
Jun 26, 2026
Closed 13.00 (+2.4%) on Jun 29, 2026
Nation Media Group: Foundation Joins Kinale Forest Rehabilitation Initiative in Tree-Growing Exercise
Apr 14, 2026
Closed 15.25 (+2.7%) on Apr 14, 2026
Decks
H1 2021 Earnings Presentation
Earnings · 41 slides · Aug 25, 2021
H1 2019 Earnings Presentation
Earnings · 48 slides · Aug 28, 2019
FY2018 Earnings Presentation
Earnings · 52 slides · Apr 17, 2019
H1 2018 Earnings Presentation
Earnings · 42 slides · Aug 17, 2018
Nation Media Group Limited on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 2 in the last 12 months · 16 in all · newest Jun 26, 2026 · oldest 2024
- Decks
- 22 decks · latest Aug 25, 2021
Log in to ask 6ix AI your own questions about Nation Media Group Limited.