HFCB GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	3.470	3.800	3.470	3.680	3.680	29,300
2023-11-22	3.400	3.500	3.360	3.470	3.470	41,500
2023-11-21	3.460	3.490	3.380	3.400	3.400	39,600
2023-11-20	3.470	3.500	3.450	3.460	3.460	6,300
2023-11-17	3.520	3.520	3.450	3.470	3.470	9,600
2023-11-16	3.610	3.720	3.430	3.520	3.520	3,600
2023-11-15	3.740	3.740	3.420	3.610	3.610	14,000
2023-11-14	3.780	3.800	3.650	3.740	3.740	10,200
2023-11-10	3.780	3.800	3.530	3.780	3.780	10,300
2023-11-09	3.860	3.860	3.700	3.780	3.780	900
2023-11-08	3.830	3.910	3.800	3.860	3.860	700
2023-11-07	3.860	4.000	3.520	3.830	3.830	31,000
2023-11-06	3.810	3.990	3.600	3.860	3.860	22,200
2023-11-03	3.890	4.000	3.800	3.810	3.810	7,200
2023-11-02	3.910	3.960	3.800	3.890	3.890	4,600
2023-11-01	3.800	3.950	3.600	3.910	3.910	7,300
2023-10-31	3.960	3.960	3.570	3.800	3.800	12,700
2023-10-30	4.000	4.000	3.900	3.960	3.960	10,600
2023-10-27	4.000	4.000	3.990	4.000	4.000	7,000
2023-10-26	3.990	4.000	3.990	4.000	4.000	25,900
2023-10-25	4.260	4.390	3.850	3.990	3.990	16,100
2023-10-24	4.200	4.500	4.150	4.260	4.260	11,200
2023-10-23	4.270	4.270	4.190	4.200	4.200	10,900
2023-10-19	4.190	4.300	4.190	4.270	4.270	1,400
2023-10-18	4.110	4.200	4.000	4.190	4.190	105,200
2023-10-17	4.210	4.210	4.050	4.110	4.110	16,700
2023-10-16	4.240	4.240	4.200	4.210	4.210	2,100
2023-10-13	4.240	4.240	4.240	4.240	4.240	5,700
2023-10-12	4.200	4.240	4.200	4.240	4.240	1,000
2023-10-11	3.850	4.200	3.850	4.200	4.200	2,100
2023-10-09	4.220	4.400	3.800	3.850	3.850	35,300
2023-10-06	4.040	4.250	4.040	4.220	4.220	1,100
2023-10-05	4.180	4.250	4.000	4.040	4.040	17,100
2023-10-04	4.230	4.400	4.100	4.180	4.180	3,200
2023-10-03	4.080	4.400	4.080	4.230	4.230	2,000
2023-10-02	4.360	4.410	4.010	4.080	4.080	6,900
2023-09-29	4.670	4.750	4.310	4.360	4.360	8,700
2023-09-28	4.850	5.000	4.400	4.670	4.670	2,100
2023-09-27	4.700	5.000	4.500	4.850	4.850	3,665,900
2023-09-26	4.490	4.700	4.300	4.700	4.700	3,022,100
2023-09-25	4.460	4.500	4.300	4.490	4.490	3,900
2023-09-22	4.560	4.600	4.400	4.460	4.460	3,600
2023-09-21	4.700	4.700	4.550	4.560	4.560	1,400
2023-09-20	4.510	4.940	4.500	4.700	4.700	3,300
2023-09-19	4.520	4.600	4.500	4.510	4.510	33,800
2023-09-18	4.590	4.600	4.500	4.520	4.520	10,300
2023-09-15	4.510	4.900	4.500	4.590	4.590	7,400
2023-09-14	4.520	4.910	4.500	4.510	4.510	22,900
2023-09-13	4.510	4.940	4.500	4.520	4.520	9,700
2023-09-12	4.540	4.980	4.500	4.510	4.510	6,538,800
2023-09-11	4.500	4.550	4.500	4.540	4.540	2,400
2023-09-08	4.550	4.900	4.500	4.500	4.500	255,500
2023-09-07	4.550	4.550	4.550	4.550	4.550	200
2023-09-06	4.700	4.950	4.500	4.550	4.550	25,300
2023-09-05	4.660	4.960	4.510	4.700	4.700	1,700
2023-09-04	4.500	4.800	4.500	4.660	4.660	12,400
2023-09-01	4.960	4.960	4.500	4.500	4.500	29,100
2023-08-31	4.710	5.100	4.400	4.960	4.960	116,100
2023-08-30	4.800	5.000	4.400	4.710	4.710	64,800
2023-08-29	4.800	4.800	4.800	4.800	4.800	6,800

← NewerPage 13 of 21 · 1,241 trading daysOlder →

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.