HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.370 | 3.390 | 3.050 | 3.080 | 3.080 | 54,400 |
| 2022-12-02 | 3.150 | 3.420 | 3.010 | 3.370 | 3.370 | 11,300 |
| 2022-12-01 | 3.240 | 3.490 | 3.010 | 3.150 | 3.150 | 18,700 |
| 2022-11-30 | 3.200 | 3.500 | 3.010 | 3.240 | 3.240 | 36,100 |
| 2022-11-29 | 3.150 | 3.240 | 3.150 | 3.200 | 3.200 | 77,300 |
| 2022-11-28 | 3.150 | 3.250 | 3.150 | 3.150 | 3.150 | 26,900 |
| 2022-11-25 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 17,400 |
| 2022-11-24 | 2.960 | 3.200 | 2.960 | 3.140 | 3.140 | 4,700 |
| 2022-11-23 | 2.960 | 3.000 | 2.950 | 2.960 | 2.960 | 4,300 |
| 2022-11-22 | 2.980 | 3.050 | 2.950 | 2.960 | 2.960 | 12,100 |
| 2022-11-21 | 3.000 | 3.200 | 2.860 | 2.980 | 2.980 | 85,600 |
| 2022-11-18 | 2.990 | 3.180 | 2.980 | 3.000 | 3.000 | 61,100 |
| 2022-11-17 | 3.040 | 3.100 | 2.800 | 2.990 | 2.990 | 53,100 |
| 2022-11-16 | 3.010 | 3.200 | 3.000 | 3.040 | 3.040 | 84,900 |
| 2022-11-15 | 3.080 | 3.100 | 3.000 | 3.010 | 3.010 | 18,400 |
| 2022-11-14 | 3.070 | 3.100 | 3.000 | 3.080 | 3.080 | 30,100 |
| 2022-11-11 | 3.060 | 3.100 | 3.000 | 3.070 | 3.070 | 5,000 |
| 2022-11-10 | 3.010 | 3.100 | 3.000 | 3.060 | 3.060 | 11,700 |
| 2022-11-09 | 3.030 | 3.100 | 3.000 | 3.010 | 3.010 | 137,500 |
| 2022-11-08 | 3.150 | 3.150 | 3.000 | 3.030 | 3.030 | 40,900 |
| 2022-11-07 | 3.250 | 3.500 | 3.000 | 3.150 | 3.150 | 39,400 |
| 2022-11-04 | 3.210 | 3.290 | 3.200 | 3.250 | 3.250 | 4,400 |
| 2022-11-03 | 3.200 | 3.220 | 3.200 | 3.210 | 3.210 | 1,000 |
| 2022-11-02 | 3.220 | 3.290 | 3.050 | 3.200 | 3.200 | 10,800 |
| 2022-11-01 | 3.040 | 3.290 | 3.040 | 3.220 | 3.220 | 500 |
| 2022-10-31 | 3.030 | 3.200 | 2.800 | 3.040 | 3.040 | 96,600 |
| 2022-10-28 | 3.180 | 3.180 | 3.000 | 3.030 | 3.030 | 49,700 |
| 2022-10-27 | 3.100 | 3.200 | 3.100 | 3.180 | 3.180 | 29,500 |
| 2022-10-26 | 3.040 | 3.140 | 3.040 | 3.100 | 3.100 | 3,200 |
| 2022-10-25 | 2.860 | 3.100 | 2.860 | 3.040 | 3.040 | 6,100 |
| 2022-10-24 | 2.950 | 3.000 | 2.800 | 2.860 | 2.860 | 17,400 |
| 2022-10-21 | 3.010 | 3.100 | 2.850 | 2.950 | 2.950 | 16,800 |
| 2022-10-19 | 2.980 | 3.100 | 2.980 | 3.010 | 3.010 | 33,300 |
| 2022-10-18 | 3.000 | 3.100 | 2.850 | 2.980 | 2.980 | 20,800 |
| 2022-10-17 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 57,200 |
| 2022-10-14 | 3.090 | 3.390 | 3.090 | 3.110 | 3.110 | 164,400 |
| 2022-10-13 | 3.100 | 3.410 | 3.000 | 3.090 | 3.090 | 70,100 |
| 2022-10-12 | 3.380 | 3.380 | 3.070 | 3.100 | 3.100 | 15,200 |
| 2022-10-11 | 3.320 | 3.400 | 3.320 | 3.380 | 3.380 | 1,300 |
| 2022-10-07 | 3.270 | 3.400 | 3.200 | 3.320 | 3.320 | 62,600 |
| 2022-10-06 | 3.330 | 3.330 | 3.200 | 3.270 | 3.270 | 6,000 |
| 2022-10-05 | 3.400 | 3.400 | 3.200 | 3.330 | 3.330 | 7,900 |
| 2022-10-04 | 3.370 | 3.400 | 3.230 | 3.400 | 3.400 | 56,400 |
| 2022-10-03 | 3.380 | 3.400 | 3.300 | 3.370 | 3.370 | 7,600 |
| 2022-09-30 | 3.500 | 3.500 | 3.300 | 3.380 | 3.380 | 8,200 |
| 2022-09-29 | 3.330 | 3.500 | 3.330 | 3.500 | 3.500 | 200 |
| 2022-09-28 | 3.260 | 3.500 | 3.220 | 3.330 | 3.330 | 7,500 |
| 2022-09-27 | 3.230 | 3.400 | 3.220 | 3.260 | 3.260 | 10,700 |
| 2022-09-26 | 3.280 | 3.400 | 3.200 | 3.230 | 3.230 | 2,800 |
| 2022-09-23 | 3.380 | 3.450 | 3.250 | 3.280 | 3.280 | 20,100 |
| 2022-09-22 | 3.400 | 3.450 | 3.250 | 3.380 | 3.380 | 7,100 |
| 2022-09-21 | 3.410 | 3.420 | 3.400 | 3.400 | 3.400 | 13,000 |
| 2022-09-20 | 3.420 | 3.420 | 3.400 | 3.410 | 3.410 | 27,800 |
| 2022-09-19 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 11,000 |
| 2022-09-16 | 3.480 | 3.820 | 3.400 | 3.490 | 3.490 | 51,200 |
| 2022-09-15 | 3.370 | 3.600 | 3.250 | 3.480 | 3.480 | 104,300 |
| 2022-09-14 | 3.450 | 3.450 | 3.250 | 3.370 | 3.370 | 54,700 |
| 2022-09-12 | 3.560 | 3.600 | 3.300 | 3.500 | 3.500 | 34,300 |
| 2022-09-09 | 3.610 | 3.610 | 3.550 | 3.560 | 3.560 | 11,100 |
| 2022-09-08 | 3.560 | 3.700 | 3.540 | 3.610 | 3.610 | 12,100 |
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.