HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 4.010 | 4.010 | 3.940 | 3.970 | 3.970 | 9,600 |
| 2024-02-20 | 3.930 | 4.200 | 3.870 | 4.010 | 4.010 | 12,900 |
| 2024-02-19 | 3.870 | 4.000 | 3.870 | 3.930 | 3.930 | 33,100 |
| 2024-02-16 | 3.760 | 4.000 | 3.700 | 3.870 | 3.870 | 3,500 |
| 2024-02-15 | 3.860 | 3.860 | 3.660 | 3.760 | 3.760 | 18,900 |
| 2024-02-14 | 3.670 | 3.870 | 3.670 | 3.860 | 3.860 | 2,500 |
| 2024-02-13 | 3.800 | 3.850 | 3.600 | 3.670 | 3.670 | 29,100 |
| 2024-02-12 | 3.790 | 3.850 | 3.600 | 3.800 | 3.800 | 97,400 |
| 2024-02-09 | 3.610 | 3.800 | 3.610 | 3.790 | 3.790 | 600 |
| 2024-02-08 | 3.660 | 3.700 | 3.600 | 3.610 | 3.610 | 46,600 |
| 2024-02-07 | 3.700 | 3.700 | 3.600 | 3.660 | 3.660 | 1,400 |
| 2024-02-06 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 100 |
| 2024-02-05 | 3.530 | 3.750 | 3.530 | 3.550 | 3.550 | 30,400 |
| 2024-02-02 | 3.710 | 3.870 | 3.500 | 3.530 | 3.530 | 74,700 |
| 2024-02-01 | 3.750 | 3.750 | 3.600 | 3.710 | 3.710 | 400 |
| 2024-01-31 | 3.630 | 3.750 | 3.600 | 3.750 | 3.750 | 61,300 |
| 2024-01-30 | 3.520 | 3.750 | 3.510 | 3.630 | 3.630 | 4,300 |
| 2024-01-29 | 3.600 | 3.640 | 3.500 | 3.520 | 3.520 | 11,900 |
| 2024-01-26 | 3.640 | 3.640 | 3.510 | 3.600 | 3.600 | 14,200 |
| 2024-01-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 700 |
| 2024-01-24 | 3.720 | 3.720 | 3.600 | 3.640 | 3.640 | 2,700 |
| 2024-01-23 | 3.540 | 3.750 | 3.400 | 3.720 | 3.720 | 20,200 |
| 2024-01-22 | 3.690 | 3.700 | 3.350 | 3.540 | 3.540 | 4,100 |
| 2024-01-19 | 3.570 | 3.700 | 3.570 | 3.690 | 3.690 | 42,100 |
| 2024-01-18 | 3.600 | 3.700 | 3.530 | 3.570 | 3.570 | 9,700 |
| 2024-01-17 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 128,000 |
| 2024-01-16 | 3.500 | 3.750 | 3.500 | 3.740 | 3.740 | 15,600 |
| 2024-01-15 | 3.410 | 3.700 | 3.410 | 3.500 | 3.500 | 109,200 |
| 2024-01-12 | 3.460 | 3.700 | 3.400 | 3.410 | 3.410 | 22,300 |
| 2024-01-11 | 3.290 | 3.600 | 3.290 | 3.460 | 3.460 | 6,200 |
| 2024-01-10 | 3.290 | 3.490 | 3.250 | 3.290 | 3.290 | 5,500 |
| 2024-01-09 | 3.250 | 3.500 | 3.250 | 3.290 | 3.290 | 5,800 |
| 2024-01-08 | 3.350 | 3.450 | 3.020 | 3.250 | 3.250 | 34,600 |
| 2024-01-05 | 3.370 | 3.450 | 3.300 | 3.350 | 3.350 | 9,600 |
| 2024-01-04 | 3.560 | 3.560 | 3.250 | 3.370 | 3.370 | 14,100 |
| 2024-01-03 | 3.450 | 3.700 | 3.450 | 3.560 | 3.560 | 8,600 |
| 2024-01-02 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 100 |
| 2023-12-29 | 3.420 | 3.500 | 3.420 | 3.480 | 3.480 | 2,900 |
| 2023-12-28 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 22,600 |
| 2023-12-27 | 3.480 | 3.500 | 3.480 | 3.490 | 3.490 | 13,800 |
| 2023-12-22 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 27,200 |
| 2023-12-21 | 3.360 | 3.600 | 3.360 | 3.460 | 3.460 | 19,400 |
| 2023-12-20 | 3.360 | 3.440 | 3.160 | 3.360 | 3.360 | 47,400 |
| 2023-12-19 | 3.440 | 3.600 | 3.150 | 3.360 | 3.360 | 3,800 |
| 2023-12-18 | 3.520 | 3.520 | 3.350 | 3.440 | 3.440 | 21,900 |
| 2023-12-15 | 3.530 | 3.600 | 3.500 | 3.520 | 3.520 | 13,000 |
| 2023-12-14 | 3.570 | 3.600 | 3.400 | 3.530 | 3.530 | 3,500 |
| 2023-12-13 | 3.580 | 3.600 | 3.500 | 3.570 | 3.570 | 3,200 |
| 2023-12-11 | 3.590 | 3.600 | 3.500 | 3.580 | 3.580 | 41,200 |
| 2023-12-08 | 3.590 | 3.600 | 3.550 | 3.590 | 3.590 | 2,800 |
| 2023-12-07 | 3.590 | 3.600 | 3.500 | 3.590 | 3.590 | 9,300 |
| 2023-12-06 | 3.800 | 3.800 | 3.500 | 3.590 | 3.590 | 9,800 |
| 2023-12-05 | 4.030 | 4.030 | 3.650 | 3.800 | 3.800 | 3,900 |
| 2023-12-04 | 3.940 | 4.100 | 3.940 | 4.030 | 4.030 | 2,900 |
| 2023-12-01 | 3.600 | 3.960 | 3.600 | 3.940 | 3.940 | 37,500 |
| 2023-11-30 | 3.800 | 3.800 | 3.450 | 3.600 | 3.600 | 10,400 |
| 2023-11-29 | 3.740 | 3.810 | 3.740 | 3.800 | 3.800 | 8,400 |
| 2023-11-28 | 3.810 | 4.100 | 3.700 | 3.740 | 3.740 | 23,400 |
| 2023-11-27 | 3.950 | 4.000 | 3.800 | 3.810 | 3.810 | 11,100 |
| 2023-11-24 | 3.800 | 4.040 | 3.800 | 3.950 | 3.950 | 2,500 |
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.