HFCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.950	12.000	11.750	11.950	11.950	360,742
2026-07-22	11.850	12.000	11.850	11.950	11.950	1,097,282
2026-07-21	11.350	12.000	11.350	11.850	11.850	506,841
2026-07-20	11.100	11.600	11.000	11.350	11.350	1,361,707
2026-07-17	11.050	11.300	11.000	11.100	11.100	440,669
2026-07-16	11.000	11.200	10.900	11.050	11.050	778,974
2026-07-15	11.100	11.200	10.900	11.000	11.000	71,191
2026-07-14	10.950	11.250	10.850	11.100	11.100	802,106
2026-07-13	10.600	11.000	10.550	10.950	10.950	1,005,538
2026-07-10	10.350	10.700	10.350	10.600	10.600	188,283
2026-07-09	10.850	10.850	10.000	10.350	10.350	259,720
2026-07-08	10.800	11.050	10.500	10.850	10.850	851,242
2026-07-07	10.600	11.000	10.500	10.800	10.800	249,638
2026-07-06	10.500	10.700	10.500	10.600	10.600	477,315
2026-07-03	10.600	10.650	10.000	10.500	10.500	427,819
2026-07-02	10.200	10.650	10.200	10.600	10.600	435,039
2026-07-01	9.880	10.450	9.800	10.200	10.200	293,040
2026-06-30	9.780	9.980	9.600	9.880	9.880	55,050
2026-06-29	9.500	9.960	9.500	9.780	9.780	190,762
2026-06-26	9.480	9.640	9.460	9.500	9.500	2,497,319
2026-06-25	9.440	9.500	9.300	9.480	9.480	399,355
2026-06-24	9.380	9.500	9.380	9.440	9.440	195,226
2026-06-23	9.380	9.500	9.300	9.380	9.380	408,294
2026-06-22	9.440	9.440	9.380	9.380	9.380	252,547
2026-06-19	9.200	9.480	9.200	9.440	9.440	52,976
2026-06-18	9.500	9.500	9.100	9.200	9.200	1,140,831
2026-06-17	9.540	9.660	9.400	9.500	9.500	196,529
2026-06-16	9.580	9.660	9.500	9.540	9.540	54,551
2026-06-15	9.620	9.660	9.500	9.580	9.580	110,898
2026-06-12	9.600	9.680	9.560	9.620	9.620	44,548
2026-06-11	9.640	9.980	9.500	9.600	9.600	92,468
2026-06-10	9.700	9.700	9.580	9.640	9.640	78,866
2026-06-09	9.720	9.800	9.640	9.700	9.700	62,521
2026-06-08	9.640	9.800	9.640	9.720	9.720	93,821
2026-06-05	9.620	9.720	9.580	9.640	9.640	160,976
2026-06-04	9.700	9.800	9.500	9.620	9.620	106,846
2026-06-03	9.740	9.800	9.640	9.700	9.700	1,669,856
2026-06-02	9.720	10.000	9.660	9.740	9.740	128,050
2026-05-29	9.800	9.840	9.640	9.720	9.720	133,506
2026-05-28	9.720	10.000	9.600	9.800	9.800	210,318
2026-05-26	9.460	9.840	9.460	9.720	9.720	160,230
2026-05-25	9.400	9.800	9.400	9.460	9.460	371,738
2026-05-22	9.240	9.500	9.240	9.400	9.400	50,573
2026-05-21	9.320	9.400	9.200	9.240	9.240	99,878
2026-05-20	9.160	9.380	9.160	9.320	9.320	110,075
2026-05-19	9.160	916.00	9.100	916.00	916.00	62,570
2026-05-18	9.240	9.240	9.100	9.160	9.160	36,196
2026-05-15	9.320	9.380	9.120	9.240	9.240	135,431
2026-05-14	9.300	9.400	9.240	9.320	9.320	261,869
2026-05-13	9.340	9.400	9.220	9.300	9.300	141,065
2026-05-12	9.200	9.400	9.200	9.340	9.340	72,812
2026-05-11	9.080	9.500	9.000	9.200	9.200	116,483
2026-05-08	9.020	9.400	9.000	9.080	9.080	169,006
2026-05-07	9.020	9.500	8.940	9.020	9.020	2,813,112
2026-05-06	8.840	9.400	8.840	9.020	9.020	1,423,417
2026-05-05	8.860	9.000	8.560	8.840	8.840	591,968
2026-05-04	9.000	9.000	8.500	8.860	8.860	718,530
2026-04-30	9.000	9.300	8.920	9.000	9.000	271,824
2026-04-29	9.080	9.300	8.920	9.000	9.000	161,951
2026-04-28	9.040	9.380	8.920	9.080	9.080	168,006

← NewerPage 2 of 21 · 1,243 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.