HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.680 | 3.740 | 3.500 | 3.560 | 3.560 | 20,100 |
| 2022-09-06 | 3.600 | 3.750 | 3.540 | 3.680 | 3.680 | 29,000 |
| 2022-09-05 | 3.520 | 3.750 | 3.520 | 3.600 | 3.600 | 181,000 |
| 2022-09-02 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 203,600 |
| 2022-09-01 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 5,400 |
| 2022-08-31 | 3.470 | 3.600 | 3.450 | 3.540 | 3.540 | 1,600 |
| 2022-08-30 | 3.330 | 3.600 | 3.290 | 3.470 | 3.470 | 79,700 |
| 2022-08-29 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 27,600 |
| 2022-08-26 | 3.580 | 3.580 | 3.330 | 3.360 | 3.360 | 3,800 |
| 2022-08-25 | 3.590 | 3.600 | 3.480 | 3.580 | 3.580 | 39,200 |
| 2022-08-24 | 3.600 | 3.600 | 3.550 | 3.590 | 3.590 | 35,300 |
| 2022-08-23 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 42,700 |
| 2022-08-22 | 3.600 | 3.800 | 3.600 | 3.600 | 3.600 | 48,900 |
| 2022-08-19 | 3.500 | 3.740 | 3.500 | 3.600 | 3.600 | 239,400 |
| 2022-08-18 | 3.610 | 3.750 | 3.370 | 3.500 | 3.500 | 10,200 |
| 2022-08-17 | 3.540 | 3.700 | 3.370 | 3.610 | 3.610 | 4,400 |
| 2022-08-16 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 14,800 |
| 2022-08-15 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 2,900 |
| 2022-08-12 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 8,500 |
| 2022-08-11 | 3.540 | 3.600 | 3.540 | 3.580 | 3.580 | 80,600 |
| 2022-08-10 | 3.540 | 3.700 | 3.500 | 3.540 | 3.540 | 51,500 |
| 2022-08-08 | 3.500 | 3.600 | 3.400 | 3.540 | 3.540 | 4,000 |
| 2022-08-05 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 5,200 |
| 2022-08-04 | 3.380 | 3.500 | 3.340 | 3.400 | 3.400 | 27,000 |
| 2022-08-03 | 3.340 | 3.400 | 3.340 | 3.380 | 3.380 | 25,000 |
| 2022-08-02 | 3.360 | 3.400 | 3.200 | 3.340 | 3.340 | 15,400 |
| 2022-08-01 | 3.330 | 3.400 | 3.200 | 3.360 | 3.360 | 7,900 |
| 2022-07-29 | 3.410 | 3.410 | 3.200 | 3.330 | 3.330 | 15,800 |
| 2022-07-28 | 3.410 | 3.700 | 3.340 | 3.410 | 3.410 | 6,100 |
| 2022-07-27 | 3.300 | 3.600 | 3.300 | 3.410 | 3.410 | 3,800 |
| 2022-07-26 | 3.300 | 3.390 | 3.250 | 3.300 | 3.300 | 0 |
| 2022-07-25 | 3.390 | 3.390 | 3.250 | 3.300 | 3.300 | 11,100 |
| 2022-07-22 | 3.200 | 3.500 | 3.200 | 3.390 | 3.390 | 64,600 |
| 2022-07-21 | 3.350 | 3.600 | 3.140 | 3.200 | 3.200 | 50,400 |
| 2022-07-20 | 3.430 | 3.500 | 3.300 | 3.350 | 3.350 | 17,100 |
| 2022-07-19 | 3.430 | 3.600 | 3.150 | 3.430 | 3.430 | 15,500 |
| 2022-07-18 | 3.450 | 3.500 | 3.400 | 3.430 | 3.430 | 13,900 |
| 2022-07-15 | 3.490 | 3.500 | 3.450 | 3.450 | 3.450 | 439,000 |
| 2022-07-14 | 3.500 | 3.500 | 3.480 | 3.490 | 3.490 | 138,900 |
| 2022-07-13 | 3.510 | 3.790 | 3.480 | 3.500 | 3.500 | 493,500 |
| 2022-07-12 | 3.730 | 3.850 | 3.480 | 3.510 | 3.510 | 31,400 |
| 2022-07-08 | 3.840 | 3.840 | 3.700 | 3.730 | 3.730 | 20,200 |
| 2022-07-07 | 3.830 | 3.850 | 3.740 | 3.840 | 3.840 | 57,300 |
| 2022-07-06 | 3.740 | 3.900 | 3.740 | 3.830 | 3.830 | 47,200 |
| 2022-07-05 | 3.560 | 3.890 | 3.390 | 3.740 | 3.740 | 48,100 |
| 2022-07-04 | 3.310 | 3.640 | 3.310 | 3.560 | 3.560 | 29,400 |
| 2022-07-01 | 3.230 | 3.400 | 3.230 | 3.310 | 3.310 | 71,900 |
| 2022-06-30 | 3.180 | 3.250 | 3.180 | 3.230 | 3.230 | 6,500 |
| 2022-06-29 | 3.120 | 3.250 | 3.120 | 3.180 | 3.180 | 4,600 |
| 2022-06-28 | 3.050 | 3.200 | 3.050 | 3.120 | 3.120 | 34,400 |
| 2022-06-27 | 3.050 | 3.200 | 3.050 | 3.050 | 3.050 | 49,200 |
| 2022-06-24 | 3.020 | 3.020 | 3.000 | 3.010 | 3.010 | 35,400 |
| 2022-06-23 | 3.020 | 3.100 | 3.000 | 3.020 | 3.020 | 3,600 |
| 2022-06-22 | 3.000 | 3.100 | 3.000 | 3.020 | 3.020 | 6,200 |
| 2022-06-21 | 2.910 | 3.000 | 2.850 | 3.000 | 3.000 | 22,200 |
| 2022-06-20 | 3.000 | 3.250 | 2.850 | 2.910 | 2.910 | 39,900 |
| 2022-06-17 | 3.020 | 3.100 | 3.000 | 3.000 | 3.000 | 4,300 |
| 2022-06-16 | 2.980 | 3.050 | 2.900 | 3.020 | 3.020 | 52,900 |
| 2022-06-15 | 3.140 | 3.160 | 2.950 | 2.980 | 2.980 | 5,400 |
| 2022-06-14 | 3.040 | 3.200 | 3.040 | 3.140 | 3.140 | 28,400 |
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.