HFCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	4.230	4.500	4.230	4.310	4.310	80,600
2023-05-31	4.510	4.550	4.100	4.230	4.230	60,500
2023-05-30	4.210	4.600	4.210	4.510	4.510	85,400
2023-05-29	4.290	4.500	4.200	4.210	4.210	58,200
2023-05-26	4.250	4.500	4.120	4.290	4.290	5,000
2023-05-25	4.240	4.250	4.200	4.250	4.250	91,200
2023-05-24	4.210	4.300	4.190	4.240	4.240	21,300
2023-05-23	4.270	4.270	4.200	4.210	4.210	1,100
2023-05-22	4.190	4.500	3.950	4.270	4.270	48,800
2023-05-19	4.110	4.200	3.850	4.190	4.190	52,700
2023-05-18	3.800	4.180	3.800	4.110	4.110	67,100
2023-05-17	3.810	3.850	3.700	3.800	3.800	17,400
2023-05-16	3.760	3.850	3.760	3.810	3.810	1,500
2023-05-15	3.760	3.950	3.750	3.760	3.760	16,800
2023-05-12	3.810	3.810	3.750	3.760	3.760	1,400
2023-05-11	3.770	3.850	3.750	3.810	3.810	11,700
2023-05-10	3.800	3.800	3.770	3.770	3.770	26,200
2023-05-09	3.880	4.000	3.770	3.800	3.800	39,100
2023-05-08	3.770	4.000	3.770	3.880	3.880	26,800
2023-05-05	3.710	4.000	3.710	3.770	3.770	8,600
2023-05-04	3.910	4.000	3.700	3.710	3.710	2,800
2023-05-03	3.720	3.980	3.720	3.910	3.910	22,800
2023-05-02	3.880	4.000	3.710	3.720	3.720	6,500
2023-04-28	3.800	3.980	3.750	3.880	3.880	24,100
2023-04-27	3.750	3.900	3.700	3.800	3.800	5,100
2023-04-26	3.780	3.800	3.700	3.750	3.750	7,400
2023-04-25	3.700	3.850	3.700	3.780	3.780	15,900
2023-04-24	3.820	3.980	3.500	3.700	3.700	34,900
2023-04-20	3.800	3.980	3.720	3.820	3.820	24,500
2023-04-19	3.720	4.000	3.720	3.800	3.800	16,100
2023-04-18	3.740	3.740	3.720	3.720	3.720	600
2023-04-17	3.810	3.810	3.700	3.740	3.740	8,900
2023-04-14	3.680	4.000	3.680	3.810	3.810	5,900
2023-04-13	3.840	3.850	3.600	3.680	3.680	23,900
2023-04-12	3.990	4.200	3.600	3.840	3.840	53,800
2023-04-11	4.180	4.180	3.900	3.990	3.990	7,800
2023-04-06	4.130	4.300	4.000	4.180	4.180	20,600
2023-04-05	4.030	4.300	4.000	4.130	4.130	114,800
2023-04-04	3.950	4.050	3.850	4.030	4.030	13,000
2023-04-03	3.810	4.150	3.610	3.950	3.950	22,800
2023-03-31	3.610	3.970	3.530	3.810	3.810	137,200
2023-03-30	3.560	3.700	3.550	3.610	3.610	19,300
2023-03-29	3.670	3.670	3.550	3.560	3.560	2,300
2023-03-28	3.750	3.760	3.600	3.670	3.670	300
2023-03-27	3.420	3.760	3.400	3.750	3.750	32,300
2023-03-24	3.490	340.00	3.420	3.420	3.420	2,500
2023-03-23	3.450	3.500	3.400	3.490	3.490	11,200
2023-03-22	3.470	3.500	3.400	3.450	3.450	2,400
2023-03-21	3.500	3.600	3.200	3.470	3.470	1,581
2023-03-20	3.490	3.500	3.490	3.500	3.500	700
2023-03-17	3.570	3.660	3.320	3.490	3.490	72,500
2023-03-16	3.640	3.750	3.400	3.570	3.570	15,400
2023-03-15	3.590	3.800	3.580	3.640	3.640	676,300
2023-03-14	3.550	3.600	3.300	3.590	3.590	99,200
2023-03-13	3.500	3.550	3.230	3.550	3.550	563,400
2023-03-10	3.340	3.500	3.230	3.500	3.500	28,200
2023-03-09	3.250	3.500	3.010	3.340	3.340	61,300
2023-03-08	3.590	3.590	3.240	3.250	3.250	3,800
2023-03-07	3.280	3.600	3.030	3.590	3.590	624,800
2023-03-06	3.290	3.300	3.220	3.280	3.280	800

← NewerPage 15 of 21 · 1,244 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.