BK GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 33.500 | 34.000 | 32.000 | 33.150 | 33.150 | 3,700 |
| 2023-05-31 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 0 |
| 2023-05-30 | 34.000 | 34.000 | 33.500 | 33.500 | 33.500 | 6,700 |
| 2023-05-29 | 33.950 | 34.000 | 33.950 | 34.000 | 34.000 | 1,000 |
| 2023-05-26 | 34.250 | 34.250 | 32.000 | 33.950 | 33.950 | 7,200 |
| 2023-05-25 | 34.250 | 34.250 | 34.250 | 34.250 | 34.250 | 0 |
| 2023-05-24 | 34.450 | 34.500 | 34.000 | 34.250 | 34.250 | 3,400 |
| 2023-05-23 | 32.000 | 34.450 | 32.000 | 34.450 | 34.450 | 2,000 |
| 2023-05-22 | 34.500 | 34.500 | 32.000 | 32.000 | 32.000 | 100 |
| 2023-05-19 | 32.000 | 34.500 | 32.000 | 34.500 | 34.500 | 2,800 |
| 2023-05-18 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 100 |
| 2023-05-17 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2023-05-16 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2023-05-15 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2023-05-12 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2023-05-11 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2023-05-10 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2023-05-09 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2023-05-08 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 600 |
| 2023-05-05 | 32.450 | 32.450 | 32.000 | 32.000 | 32.000 | 3,700 |
| 2023-05-04 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | 0 |
| 2023-05-03 | 34.500 | 34.500 | 32.050 | 32.450 | 32.450 | 7,200 |
| 2023-05-02 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2023-04-28 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 200 |
| 2023-04-27 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 3,400 |
| 2023-04-26 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 1,000 |
| 2023-04-25 | 34.400 | 34.500 | 34.400 | 34.500 | 34.500 | 2,000 |
| 2023-04-24 | 31.550 | 34.500 | 31.550 | 34.400 | 34.400 | 5,100 |
| 2023-04-20 | 31.550 | 31.550 | 31.550 | 31.550 | 31.550 | 0 |
| 2023-04-19 | 31.550 | 31.550 | 31.550 | 31.550 | 31.550 | 0 |
| 2023-04-18 | 31.550 | 31.550 | 31.550 | 31.550 | 31.550 | 0 |
| 2023-04-17 | 31.250 | 33.000 | 31.250 | 31.550 | 31.550 | 600 |
| 2023-04-14 | 33.000 | 33.000 | 31.000 | 31.250 | 31.250 | 118,800 |
| 2023-04-13 | 30.750 | 33.500 | 30.750 | 33.000 | 33.000 | 1,000 |
| 2023-04-12 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2023-04-11 | 33.000 | 33.000 | 30.150 | 30.750 | 30.750 | 1,200 |
| 2023-04-06 | 32.500 | 33.000 | 32.500 | 33.000 | 33.000 | 800 |
| 2023-04-05 | 31.200 | 32.500 | 31.200 | 32.500 | 32.500 | 200 |
| 2023-04-04 | 31.000 | 31.500 | 31.000 | 31.200 | 31.200 | 900 |
| 2023-04-03 | 31.800 | 31.800 | 31.000 | 31.000 | 31.000 | 6,300 |
| 2023-03-31 | 30.000 | 32.950 | 30.000 | 31.800 | 31.800 | 5,800 |
| 2023-03-30 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
| 2023-03-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,300 |
| 2023-03-28 | 29.850 | 30.000 | 29.850 | 30.000 | 30.000 | 1,200 |
| 2023-03-27 | 30.000 | 30.000 | 29.500 | 29.850 | 29.850 | 300 |
| 2023-03-24 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 2,000 |
| 2023-03-23 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,700 |
| 2023-03-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2023-03-21 | 28.650 | 30.000 | 28.650 | 30.000 | 30.000 | 200 |
| 2023-03-20 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2023-03-17 | 31.000 | 31.000 | 28.400 | 28.650 | 28.650 | 900 |
| 2023-03-16 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-03-15 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2023-03-14 | 28.450 | 31.000 | 28.450 | 31.000 | 31.000 | 100 |
| 2023-03-13 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 0 |
| 2023-03-10 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 0 |
| 2023-03-09 | 30.000 | 32.000 | 27.250 | 28.450 | 28.450 | 400 |
| 2023-03-08 | 30.250 | 30.250 | 30.000 | 30.000 | 30.000 | 4,200 |
| 2023-03-07 | 30.000 | 31.000 | 30.000 | 30.250 | 30.250 | 2,000 |
| 2023-03-06 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.