HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4.350 | 4.660 | 4.340 | 4.550 | 4.550 | 117,400 |
| 2024-08-14 | 4.220 | 4.490 | 4.000 | 4.350 | 4.350 | 87,800 |
| 2024-08-13 | 4.150 | 4.400 | 3.820 | 4.220 | 4.220 | 63,000 |
| 2024-08-12 | 4.130 | 4.150 | 4.050 | 4.150 | 4.150 | 15,900 |
| 2024-08-09 | 4.140 | 4.430 | 4.100 | 4.130 | 4.130 | 27,000 |
| 2024-08-08 | 4.120 | 4.410 | 4.120 | 4.140 | 4.140 | 5,400 |
| 2024-08-07 | 4.110 | 4.410 | 4.100 | 4.120 | 4.120 | 74,100 |
| 2024-08-06 | 4.100 | 4.120 | 4.100 | 4.110 | 4.110 | 27,800 |
| 2024-08-05 | 4.240 | 4.420 | 4.000 | 4.070 | 4.070 | 17,200 |
| 2024-08-02 | 4.570 | 4.590 | 4.130 | 4.240 | 4.240 | 33,900 |
| 2024-08-01 | 4.290 | 4.590 | 4.250 | 4.570 | 4.570 | 2,500 |
| 2024-07-31 | 4.300 | 4.590 | 4.100 | 4.290 | 4.290 | 24,300 |
| 2024-07-30 | 4.300 | 4.700 | 4.150 | 4.300 | 4.300 | 15,000 |
| 2024-07-29 | 4.580 | 4.580 | 4.300 | 4.300 | 4.300 | 47,700 |
| 2024-07-26 | 4.780 | 4.780 | 4.330 | 4.580 | 4.580 | 56,700 |
| 2024-07-25 | 4.540 | 4.850 | 4.540 | 4.780 | 4.780 | 48,400 |
| 2024-07-24 | 4.740 | 4.900 | 4.500 | 4.540 | 4.540 | 6,600 |
| 2024-07-23 | 4.790 | 4.900 | 4.320 | 4.740 | 4.740 | 26,800 |
| 2024-07-22 | 4.550 | 4.900 | 4.220 | 4.790 | 4.790 | 133,400 |
| 2024-07-19 | 4.470 | 4.900 | 4.110 | 4.550 | 4.550 | 138,300 |
| 2024-07-18 | 4.250 | 4.490 | 4.050 | 4.470 | 4.470 | 336,100 |
| 2024-07-17 | 4.110 | 4.250 | 4.110 | 4.250 | 4.250 | 10,400 |
| 2024-07-16 | 4.130 | 4.240 | 4.100 | 4.110 | 4.110 | 294,800 |
| 2024-07-15 | 4.100 | 4.190 | 4.100 | 4.130 | 4.130 | 1,600 |
| 2024-07-12 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 2,700 |
| 2024-07-11 | 4.080 | 4.090 | 4.070 | 4.090 | 4.090 | 37,100 |
| 2024-07-10 | 4.180 | 4.180 | 4.070 | 4.080 | 4.080 | 9,000 |
| 2024-07-09 | 4.080 | 4.200 | 4.080 | 4.180 | 4.180 | 10,600 |
| 2024-07-08 | 4.130 | 4.130 | 4.060 | 4.080 | 4.080 | 7,700 |
| 2024-07-05 | 4.100 | 4.200 | 4.100 | 4.130 | 4.130 | 3,300 |
| 2024-07-04 | 4.000 | 4.210 | 4.000 | 4.100 | 4.100 | 3,300 |
| 2024-07-03 | 4.030 | 4.040 | 4.000 | 4.000 | 4.000 | 24,800 |
| 2024-07-02 | 4.000 | 4.100 | 4.000 | 4.030 | 4.030 | 400 |
| 2024-07-01 | 4.030 | 4.210 | 4.000 | 4.000 | 4.000 | 44,200 |
| 2024-06-28 | 4.010 | 4.190 | 4.000 | 4.030 | 4.030 | 11,800 |
| 2024-06-27 | 4.030 | 4.190 | 4.000 | 4.010 | 4.010 | 2,200 |
| 2024-06-26 | 3.930 | 4.200 | 3.930 | 4.030 | 4.030 | 4,300 |
| 2024-06-25 | 4.000 | 4.220 | 3.850 | 3.930 | 3.930 | 900 |
| 2024-06-24 | 4.120 | 4.240 | 3.830 | 4.000 | 4.000 | 12,100 |
| 2024-06-21 | 3.950 | 4.240 | 3.860 | 4.120 | 4.120 | 15,600 |
| 2024-06-20 | 3.930 | 4.270 | 3.930 | 3.950 | 3.950 | 15,500 |
| 2024-06-19 | 4.040 | 4.250 | 3.820 | 3.930 | 3.930 | 16,200 |
| 2024-06-18 | 4.230 | 4.250 | 3.810 | 4.040 | 4.040 | 96,800 |
| 2024-06-14 | 4.270 | 4.270 | 4.150 | 4.230 | 4.230 | 5,600 |
| 2024-06-13 | 4.480 | 4.500 | 4.250 | 4.270 | 4.270 | 13,500 |
| 2024-06-12 | 4.410 | 4.500 | 4.410 | 4.480 | 4.480 | 12,300 |
| 2024-06-11 | 4.450 | 4.550 | 4.160 | 4.410 | 4.410 | 26,700 |
| 2024-06-10 | 4.520 | 4.520 | 4.420 | 4.450 | 4.450 | 1,400 |
| 2024-06-07 | 4.430 | 4.550 | 4.410 | 4.520 | 4.520 | 154,300 |
| 2024-06-06 | 4.410 | 4.500 | 4.410 | 4.430 | 4.430 | 1,400 |
| 2024-06-05 | 4.380 | 4.500 | 4.130 | 4.410 | 4.410 | 24,200 |
| 2024-06-04 | 4.500 | 4.500 | 4.100 | 4.380 | 4.380 | 17,800 |
| 2024-06-03 | 4.390 | 4.500 | 4.390 | 4.500 | 4.500 | 31,300 |
| 2024-05-31 | 4.300 | 4.500 | 4.300 | 4.390 | 4.390 | 8,300 |
| 2024-05-30 | 4.440 | 4.500 | 4.120 | 4.300 | 4.300 | 16,000 |
| 2024-05-29 | 4.460 | 4.500 | 4.300 | 4.440 | 4.440 | 13,700 |
| 2024-05-28 | 4.180 | 4.500 | 4.180 | 4.460 | 4.460 | 8,500 |
| 2024-05-27 | 4.170 | 4.450 | 4.120 | 4.180 | 4.180 | 8,500 |
| 2024-05-24 | 4.390 | 4.500 | 4.100 | 4.170 | 4.170 | 78,300 |
| 2024-05-23 | 4.450 | 4.500 | 4.150 | 4.390 | 4.390 | 14,200 |
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.