HFCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	4.980	4.980	4.700	4.800	4.800	67,200
2023-08-25	4.990	5.000	4.950	4.980	4.980	5,600
2023-08-24	4.960	5.000	4.950	4.990	4.990	400
2023-08-23	5.000	5.080	4.800	4.960	4.960	4,700
2023-08-22	5.000	5.000	4.810	5.000	5.000	197,900
2023-08-21	5.000	5.000	5.000	5.000	5.000	0
2023-08-18	5.100	5.100	4.990	5.000	5.000	47,100
2023-08-17	5.000	5.200	5.000	5.100	5.100	11,400
2023-08-16	4.810	5.000	4.810	5.000	5.000	14,200
2023-08-15	4.570	4.950	4.570	4.810	4.810	1,800
2023-08-14	4.970	4.970	4.500	4.570	4.570	43,300
2023-08-11	4.900	5.000	4.850	4.970	4.970	1,500
2023-08-10	4.810	5.000	4.800	4.900	4.900	6,400
2023-08-09	4.900	5.000	4.800	4.810	4.810	29,500
2023-08-08	4.900	5.000	4.900	4.900	4.900	26,100
2023-08-07	4.980	5.000	4.800	4.900	4.900	7,400
2023-08-04	4.930	5.000	4.800	4.980	4.980	101,500
2023-08-03	4.760	4.950	4.760	4.930	4.930	2,700
2023-08-02	4.500	4.780	4.500	4.760	4.760	84,900
2023-08-01	4.780	4.780	4.320	4.500	4.500	1,006,400
2023-07-31	4.650	4.800	4.600	4.780	4.780	17,800
2023-07-28	4.780	4.780	4.600	4.650	4.650	6,200
2023-07-27	4.660	4.780	4.660	4.780	4.780	200
2023-07-26	4.650	4.780	4.650	4.660	4.660	2,000
2023-07-25	4.650	4.780	4.500	4.650	4.650	8,700
2023-07-24	4.770	4.790	4.650	4.650	4.650	9,700
2023-07-21	4.620	4.900	4.620	4.770	4.770	4,100
2023-07-20	4.270	4.690	4.270	4.620	4.620	3,600
2023-07-19	4.580	4.890	4.250	4.270	4.270	35,200
2023-07-18	4.720	5.000	4.400	4.580	4.580	8,100
2023-07-17	4.520	4.960	4.200	4.720	4.720	33,000
2023-07-14	4.580	4.800	4.450	4.520	4.520	279,400
2023-07-13	4.850	4.900	4.400	4.580	4.580	23,400
2023-07-12	4.850	4.850	4.850	4.850	4.850	23,700
2023-07-11	4.820	4.850	4.820	4.850	4.850	9,100
2023-07-10	4.820	4.900	4.800	4.820	4.820	6,300
2023-07-07	4.830	4.980	4.800	4.820	4.820	10,500
2023-07-06	4.850	5.000	4.720	4.830	4.830	7,600
2023-07-05	5.000	5.100	4.720	4.850	4.850	6,400
2023-07-04	5.020	5.020	5.000	5.000	5.000	600
2023-07-03	5.020	5.080	5.000	5.020	5.020	1,700
2023-06-30	5.000	5.100	5.000	5.020	5.020	14,400
2023-06-29	4.960	5.100	4.960	5.000	5.000	19,000
2023-06-27	5.080	5.080	4.810	4.960	4.960	6,700
2023-06-26	5.000	5.100	4.580	5.080	5.080	0
2023-06-23	4.930	5.100	4.760	5.000	5.000	106,500
2023-06-22	5.000	5.000	4.800	4.930	4.930	20,200
2023-06-21	5.080	5.080	4.950	5.000	5.000	7,000
2023-06-20	5.040	5.100	5.000	5.080	5.080	21,900
2023-06-19	4.960	5.100	4.950	5.040	5.040	11,300
2023-06-16	4.940	5.000	4.600	4.960	4.960	12,900
2023-06-15	4.580	5.000	4.580	4.940	4.940	39,500
2023-06-14	4.490	4.700	4.110	4.580	4.580	68,100
2023-06-13	4.530	4.600	4.300	4.490	4.490	9,100
2023-06-12	4.520	4.600	4.520	4.530	4.530	8,600
2023-06-09	4.500	4.600	4.500	4.520	4.520	5,900
2023-06-08	4.210	4.500	4.210	4.500	4.500	291,400
2023-06-07	4.480	4.500	4.050	4.210	4.210	18,000
2023-06-06	4.500	4.510	4.300	4.480	4.480	47,100
2023-06-05	4.310	4.510	4.300	4.500	4.500	93,800

← NewerPage 14 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.