HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 2.970 | 3.140 | 2.970 | 3.040 | 3.040 | 9,000 |
| 2022-06-10 | 2.860 | 3.140 | 2.860 | 2.970 | 2.970 | 500 |
| 2022-06-09 | 2.930 | 2.930 | 2.800 | 2.860 | 2.860 | 59,200 |
| 2022-06-08 | 3.090 | 3.090 | 2.900 | 2.930 | 2.930 | 39,000 |
| 2022-06-07 | 3.060 | 3.200 | 2.850 | 3.090 | 3.090 | 68,500 |
| 2022-06-06 | 3.100 | 3.200 | 2.900 | 3.060 | 3.060 | 11,700 |
| 2022-06-03 | 3.150 | 3.200 | 2.900 | 3.100 | 3.100 | 11,800 |
| 2022-06-02 | 3.060 | 3.200 | 3.000 | 3.150 | 3.150 | 34,800 |
| 2022-05-31 | 3.000 | 3.190 | 3.000 | 3.060 | 3.060 | 34,700 |
| 2022-05-30 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 4,400 |
| 2022-05-27 | 2.920 | 3.000 | 2.920 | 2.990 | 2.990 | 46,800 |
| 2022-05-26 | 2.970 | 3.000 | 2.920 | 2.920 | 2.920 | 49,100 |
| 2022-05-25 | 2.980 | 3.000 | 2.900 | 2.970 | 2.970 | 62,600 |
| 2022-05-24 | 2.910 | 3.000 | 2.900 | 2.980 | 2.980 | 30,100 |
| 2022-05-23 | 2.990 | 3.010 | 2.900 | 2.910 | 2.910 | 8,200 |
| 2022-05-20 | 3.010 | 3.050 | 2.900 | 2.990 | 2.990 | 9,300 |
| 2022-05-19 | 3.000 | 3.050 | 2.930 | 3.010 | 3.010 | 29,800 |
| 2022-05-18 | 3.040 | 3.100 | 2.990 | 3.000 | 3.000 | 3,700 |
| 2022-05-17 | 3.040 | 3.140 | 2.940 | 3.040 | 3.040 | 0 |
| 2022-05-16 | 2.990 | 3.140 | 2.940 | 3.040 | 3.040 | 3,100 |
| 2022-05-13 | 2.940 | 3.000 | 2.940 | 2.990 | 2.990 | 14,700 |
| 2022-05-12 | 3.140 | 3.140 | 2.830 | 2.940 | 2.940 | 53,200 |
| 2022-05-11 | 3.060 | 3.200 | 3.000 | 3.140 | 3.140 | 60,700 |
| 2022-05-10 | 3.090 | 3.090 | 3.000 | 3.060 | 3.060 | 300 |
| 2022-05-09 | 3.030 | 3.200 | 2.800 | 3.090 | 3.090 | 227,200 |
| 2022-05-06 | 2.990 | 3.190 | 2.800 | 3.030 | 3.030 | 10,300 |
| 2022-05-05 | 2.990 | 3.000 | 2.950 | 2.990 | 2.990 | 11,900 |
| 2022-05-04 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 20,300 |
| 2022-04-28 | 3.030 | 3.030 | 2.950 | 3.000 | 3.000 | 71,900 |
| 2022-04-27 | 2.990 | 3.100 | 2.800 | 3.030 | 3.030 | 24,400 |
| 2022-04-26 | 3.060 | 3.060 | 2.800 | 2.990 | 2.990 | 18,300 |
| 2022-04-25 | 3.050 | 3.100 | 3.040 | 3.060 | 3.060 | 8,200 |
| 2022-04-22 | 3.040 | 3.100 | 3.040 | 3.050 | 3.050 | 32,700 |
| 2022-04-21 | 3.010 | 3.100 | 3.010 | 3.040 | 3.040 | 7,200 |
| 2022-04-20 | 3.030 | 3.180 | 3.000 | 3.010 | 3.010 | 11,100 |
| 2022-04-19 | 3.000 | 3.100 | 3.000 | 3.030 | 3.030 | 7,000 |
| 2022-04-14 | 3.220 | 3.220 | 3.000 | 3.000 | 3.000 | 10,800 |
| 2022-04-13 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 21,300 |
| 2022-04-12 | 3.200 | 3.300 | 3.000 | 3.230 | 3.230 | 26,200 |
| 2022-04-11 | 3.040 | 3.200 | 3.040 | 3.200 | 3.200 | 1,200 |
| 2022-04-08 | 3.040 | 3.300 | 3.000 | 3.040 | 3.040 | 21,400 |
| 2022-04-07 | 3.170 | 3.170 | 2.900 | 3.040 | 3.040 | 10,800 |
| 2022-04-06 | 3.130 | 3.200 | 3.130 | 3.170 | 3.170 | 12,400 |
| 2022-04-05 | 3.030 | 3.150 | 3.000 | 3.130 | 3.130 | 15,500 |
| 2022-04-04 | 3.150 | 3.150 | 3.000 | 3.030 | 3.030 | 19,700 |
| 2022-04-01 | 3.160 | 3.300 | 3.110 | 3.150 | 3.150 | 3,200 |
| 2022-03-31 | 3.140 | 3.280 | 3.100 | 3.160 | 3.160 | 3,400 |
| 2022-03-30 | 3.150 | 3.280 | 3.000 | 3.140 | 3.140 | 36,600 |
| 2022-03-29 | 3.150 | 3.280 | 3.130 | 3.150 | 3.150 | 97,100 |
| 2022-03-28 | 3.230 | 3.300 | 3.110 | 3.150 | 3.150 | 5,800 |
| 2022-03-25 | 3.300 | 3.300 | 3.100 | 3.230 | 3.230 | 25,400 |
| 2022-03-24 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 2,500 |
| 2022-03-23 | 3.010 | 3.200 | 3.010 | 3.200 | 3.200 | 73,500 |
| 2022-03-22 | 2.910 | 3.100 | 2.800 | 3.010 | 3.010 | 5,500 |
| 2022-03-21 | 3.090 | 3.370 | 2.800 | 2.910 | 2.910 | 63,200 |
| 2022-03-18 | 3.320 | 3.500 | 3.000 | 3.090 | 3.090 | 38,500 |
| 2022-03-17 | 3.450 | 3.500 | 3.110 | 3.320 | 3.320 | 37,600 |
| 2022-03-16 | 3.220 | 3.450 | 3.220 | 3.450 | 3.450 | 500 |
| 2022-03-15 | 3.210 | 3.450 | 3.210 | 3.220 | 3.220 | 24,300 |
| 2022-03-14 | 3.450 | 3.450 | 3.200 | 3.210 | 3.210 | 98,400 |
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.