HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.410 | 4.500 | 4.050 | 4.450 | 4.450 | 40,600 |
| 2024-05-21 | 4.100 | 4.470 | 4.000 | 4.410 | 4.410 | 1,800 |
| 2024-05-20 | 4.330 | 4.370 | 4.010 | 4.100 | 4.100 | 25,000 |
| 2024-05-17 | 4.160 | 4.450 | 4.100 | 4.330 | 4.330 | 15,300 |
| 2024-05-16 | 4.400 | 4.500 | 4.100 | 4.160 | 4.160 | 2,000 |
| 2024-05-15 | 4.370 | 4.500 | 3.940 | 4.400 | 4.400 | 99,900 |
| 2024-05-14 | 4.390 | 4.500 | 4.000 | 4.370 | 4.370 | 86,600 |
| 2024-05-13 | 4.380 | 4.400 | 4.200 | 4.390 | 4.390 | 4,800 |
| 2024-05-09 | 4.380 | 4.480 | 4.030 | 4.380 | 4.380 | 88,400 |
| 2024-05-08 | 4.080 | 4.470 | 4.000 | 4.380 | 4.380 | 251,700 |
| 2024-05-07 | 3.800 | 4.180 | 3.800 | 4.080 | 4.080 | 1,500 |
| 2024-05-06 | 3.740 | 4.100 | 3.740 | 3.800 | 3.800 | 700 |
| 2024-05-03 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 21,400 |
| 2024-05-02 | 3.870 | 4.200 | 3.730 | 3.800 | 3.800 | 13,700 |
| 2024-04-30 | 3.890 | 4.260 | 3.800 | 3.870 | 3.870 | 13,500 |
| 2024-04-29 | 4.100 | 4.100 | 3.800 | 3.890 | 3.890 | 9,300 |
| 2024-04-26 | 4.170 | 4.170 | 4.100 | 4.100 | 4.100 | 20,100 |
| 2024-04-25 | 3.960 | 4.350 | 3.750 | 4.170 | 4.170 | 48,300 |
| 2024-04-24 | 3.730 | 4.000 | 3.730 | 3.960 | 3.960 | 30,200 |
| 2024-04-23 | 4.100 | 4.100 | 3.700 | 3.730 | 3.730 | 15,000 |
| 2024-04-22 | 4.010 | 4.200 | 4.000 | 4.100 | 4.100 | 2,300 |
| 2024-04-19 | 4.120 | 4.200 | 4.000 | 4.010 | 4.010 | 7,500 |
| 2024-04-18 | 4.440 | 4.630 | 4.090 | 4.120 | 4.120 | 18,300 |
| 2024-04-17 | 4.080 | 4.480 | 3.890 | 4.440 | 4.440 | 148,500 |
| 2024-04-16 | 3.820 | 4.200 | 3.640 | 4.080 | 4.080 | 93,400 |
| 2024-04-15 | 3.840 | 3.970 | 3.800 | 3.820 | 3.820 | 31,800 |
| 2024-04-12 | 3.970 | 4.000 | 3.800 | 3.840 | 3.840 | 6,300 |
| 2024-04-11 | 3.900 | 4.000 | 3.810 | 3.970 | 3.970 | 3,200 |
| 2024-04-09 | 3.810 | 4.000 | 3.810 | 3.900 | 3.900 | 33,400 |
| 2024-04-08 | 3.930 | 4.150 | 3.760 | 3.810 | 3.810 | 68,200 |
| 2024-04-05 | 3.800 | 4.100 | 3.800 | 3.930 | 3.930 | 6,400 |
| 2024-04-04 | 4.130 | 4.140 | 3.760 | 3.800 | 3.800 | 42,600 |
| 2024-04-03 | 4.030 | 4.400 | 4.000 | 4.130 | 4.130 | 1,700 |
| 2024-04-02 | 4.210 | 4.300 | 3.800 | 4.030 | 4.030 | 212,500 |
| 2024-03-28 | 4.380 | 4.600 | 4.190 | 4.210 | 4.210 | 198,700 |
| 2024-03-27 | 4.410 | 4.600 | 4.150 | 4.380 | 4.380 | 44,600 |
| 2024-03-26 | 4.260 | 4.600 | 4.200 | 4.410 | 4.410 | 105,500 |
| 2024-03-25 | 4.400 | 4.420 | 4.110 | 4.260 | 4.260 | 38,400 |
| 2024-03-22 | 4.340 | 4.420 | 4.300 | 4.400 | 4.400 | 10,700 |
| 2024-03-21 | 4.080 | 4.480 | 4.080 | 4.340 | 4.340 | 57,500 |
| 2024-03-20 | 4.410 | 4.410 | 4.060 | 4.080 | 4.080 | 95,400 |
| 2024-03-19 | 4.110 | 4.450 | 4.110 | 4.410 | 4.410 | 41,900 |
| 2024-03-18 | 4.200 | 4.200 | 4.100 | 4.110 | 4.110 | 66,400 |
| 2024-03-15 | 4.100 | 4.410 | 4.100 | 4.200 | 4.200 | 1,043,100 |
| 2024-03-14 | 3.980 | 4.050 | 3.980 | 4.010 | 4.010 | 58,800 |
| 2024-03-13 | 4.000 | 4.050 | 3.790 | 3.980 | 3.980 | 91,300 |
| 2024-03-12 | 3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 400 |
| 2024-03-11 | 4.090 | 4.180 | 3.700 | 3.790 | 3.790 | 18,300 |
| 2024-03-08 | 3.990 | 4.180 | 3.900 | 4.090 | 4.090 | 284,200 |
| 2024-03-07 | 3.990 | 4.000 | 3.990 | 3.990 | 3.990 | 4,800 |
| 2024-03-06 | 3.960 | 4.100 | 3.800 | 3.990 | 3.990 | 84,500 |
| 2024-03-05 | 3.750 | 4.000 | 3.750 | 3.960 | 3.960 | 1,700 |
| 2024-03-04 | 4.000 | 4.100 | 3.600 | 3.750 | 3.750 | 52,600 |
| 2024-03-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 700 |
| 2024-02-29 | 4.350 | 4.350 | 4.000 | 4.000 | 4.000 | 64,100 |
| 2024-02-28 | 4.310 | 4.350 | 4.000 | 4.350 | 4.350 | 372,800 |
| 2024-02-27 | 3.980 | 4.320 | 3.980 | 4.310 | 4.310 | 500 |
| 2024-02-26 | 4.140 | 4.350 | 3.750 | 3.980 | 3.980 | 86,000 |
| 2024-02-23 | 3.990 | 4.200 | 3.740 | 4.140 | 4.140 | 26,900 |
| 2024-02-22 | 3.970 | 4.000 | 3.720 | 3.990 | 3.990 | 3,400 |
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.