HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 3.510 | 3.510 | 3.250 | 3.290 | 3.290 | 4,800 |
| 2023-03-02 | 3.280 | 3.600 | 3.280 | 3.510 | 3.510 | 900 |
| 2023-03-01 | 3.520 | 3.600 | 3.170 | 3.280 | 3.280 | 78,400 |
| 2023-02-28 | 3.520 | 3.700 | 3.500 | 3.520 | 3.520 | 23,800 |
| 2023-02-27 | 3.560 | 3.700 | 3.500 | 3.520 | 3.520 | 73,000 |
| 2023-02-24 | 3.520 | 3.570 | 3.520 | 3.560 | 3.560 | 700 |
| 2023-02-23 | 3.530 | 3.660 | 3.520 | 3.520 | 3.520 | 11,800 |
| 2023-02-22 | 3.580 | 3.650 | 3.500 | 3.530 | 3.530 | 96,300 |
| 2023-02-21 | 3.630 | 3.650 | 3.550 | 3.580 | 3.580 | 1,000 |
| 2023-02-20 | 3.670 | 3.670 | 3.550 | 3.630 | 3.630 | 3,900 |
| 2023-02-17 | 3.590 | 3.700 | 3.550 | 3.670 | 3.670 | 5,500 |
| 2023-02-16 | 3.560 | 3.650 | 3.550 | 3.590 | 3.590 | 23,700 |
| 2023-02-15 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 1,700 |
| 2023-02-14 | 3.600 | 3.650 | 3.550 | 3.590 | 3.590 | 22,100 |
| 2023-02-13 | 3.550 | 3.650 | 3.550 | 3.600 | 3.600 | 22,300 |
| 2023-02-10 | 3.530 | 3.600 | 3.530 | 3.550 | 3.550 | 19,400 |
| 2023-02-09 | 3.540 | 3.550 | 3.500 | 3.530 | 3.530 | 18,400 |
| 2023-02-08 | 3.500 | 3.550 | 3.300 | 3.540 | 3.540 | 28,800 |
| 2023-02-07 | 3.270 | 3.550 | 3.270 | 3.500 | 3.500 | 19,500 |
| 2023-02-06 | 3.240 | 3.500 | 3.200 | 3.270 | 3.270 | 41,300 |
| 2023-02-03 | 3.350 | 3.650 | 3.210 | 3.240 | 3.240 | 4,000 |
| 2023-02-02 | 3.450 | 3.750 | 3.300 | 3.350 | 3.350 | 71,600 |
| 2023-02-01 | 3.320 | 3.500 | 3.290 | 3.450 | 3.450 | 62,200 |
| 2023-01-31 | 3.410 | 3.410 | 3.230 | 3.320 | 3.320 | 25,000 |
| 2023-01-30 | 3.280 | 3.480 | 3.200 | 3.410 | 3.410 | 86,800 |
| 2023-01-27 | 3.260 | 3.300 | 3.200 | 3.280 | 3.280 | 1,200 |
| 2023-01-26 | 3.110 | 3.290 | 3.110 | 3.260 | 3.260 | 14,100 |
| 2023-01-25 | 3.140 | 3.250 | 3.110 | 3.110 | 3.110 | 203,900 |
| 2023-01-24 | 3.150 | 3.250 | 3.100 | 3.140 | 3.140 | 27,800 |
| 2023-01-23 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 700 |
| 2023-01-20 | 3.200 | 3.200 | 3.120 | 3.130 | 3.130 | 24,200 |
| 2023-01-19 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 100 |
| 2023-01-18 | 3.130 | 3.130 | 3.120 | 3.130 | 3.130 | 8,600 |
| 2023-01-17 | 3.200 | 3.400 | 3.120 | 3.130 | 3.130 | 59,000 |
| 2023-01-16 | 3.140 | 3.200 | 3.120 | 3.200 | 3.200 | 29,100 |
| 2023-01-13 | 3.130 | 3.200 | 3.120 | 3.140 | 3.140 | 19,800 |
| 2023-01-12 | 3.110 | 3.180 | 3.110 | 3.130 | 3.130 | 4,700 |
| 2023-01-11 | 3.100 | 3.200 | 3.100 | 3.110 | 3.110 | 127,400 |
| 2023-01-10 | 3.100 | 3.150 | 3.090 | 3.100 | 3.100 | 74,200 |
| 2023-01-09 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 253,600 |
| 2023-01-06 | 3.120 | 3.200 | 3.100 | 3.100 | 3.100 | 12,500 |
| 2023-01-05 | 3.060 | 3.200 | 3.060 | 3.120 | 3.120 | 60,900 |
| 2023-01-04 | 3.150 | 3.180 | 3.050 | 3.060 | 3.060 | 51,400 |
| 2023-01-03 | 3.190 | 3.190 | 3.010 | 3.150 | 3.150 | 3,800 |
| 2022-12-30 | 3.090 | 3.190 | 3.090 | 3.190 | 3.190 | 6,100 |
| 2022-12-29 | 3.030 | 3.200 | 3.000 | 3.090 | 3.090 | 23,000 |
| 2022-12-28 | 3.090 | 3.090 | 3.000 | 3.030 | 3.030 | 11,500 |
| 2022-12-23 | 3.110 | 3.190 | 3.000 | 3.090 | 3.090 | 21,400 |
| 2022-12-22 | 3.180 | 3.190 | 3.020 | 3.110 | 3.110 | 7,900 |
| 2022-12-21 | 3.050 | 3.200 | 3.000 | 3.180 | 3.180 | 97,900 |
| 2022-12-20 | 3.090 | 3.120 | 3.050 | 3.050 | 3.050 | 10,500 |
| 2022-12-19 | 3.190 | 3.190 | 3.000 | 3.090 | 3.090 | 129,200 |
| 2022-12-16 | 3.010 | 3.190 | 3.010 | 3.190 | 3.190 | 4,000 |
| 2022-12-15 | 3.180 | 3.250 | 3.010 | 3.010 | 3.010 | 111,300 |
| 2022-12-14 | 3.100 | 3.220 | 3.100 | 3.180 | 3.180 | 13,400 |
| 2022-12-13 | 3.140 | 3.220 | 3.000 | 3.100 | 3.100 | 10,000 |
| 2022-12-09 | 3.270 | 3.270 | 3.010 | 3.140 | 3.140 | 18,500 |
| 2022-12-08 | 3.220 | 3.270 | 3.220 | 3.270 | 3.270 | 100 |
| 2022-12-07 | 3.070 | 3.330 | 3.070 | 3.220 | 3.220 | 200 |
| 2022-12-06 | 3.080 | 3.350 | 2.800 | 3.070 | 3.070 | 18,200 |
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.