HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.340 | 3.450 | 3.340 | 3.450 | 3.450 | 1,500 |
| 2022-03-10 | 3.530 | 3.530 | 3.240 | 3.340 | 3.340 | 78,700 |
| 2022-03-09 | 3.300 | 3.600 | 3.300 | 3.530 | 3.530 | 6,100 |
| 2022-03-08 | 3.400 | 3.500 | 3.300 | 3.300 | 3.300 | 10,200 |
| 2022-03-07 | 3.380 | 3.500 | 3.380 | 3.400 | 3.400 | 2,400 |
| 2022-03-04 | 3.480 | 3.500 | 3.310 | 3.380 | 3.380 | 17,700 |
| 2022-03-03 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 17,400 |
| 2022-03-02 | 3.490 | 3.490 | 3.300 | 3.400 | 3.400 | 41,000 |
| 2022-03-01 | 3.340 | 3.600 | 3.340 | 3.490 | 3.490 | 29,800 |
| 2022-02-28 | 3.440 | 3.500 | 3.300 | 3.340 | 3.340 | 97,200 |
| 2022-02-25 | 3.500 | 3.600 | 3.400 | 3.440 | 3.440 | 5,200 |
| 2022-02-24 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2022-02-23 | 3.610 | 3.640 | 3.500 | 3.580 | 3.580 | 11,200 |
| 2022-02-22 | 3.610 | 3.640 | 3.600 | 3.610 | 3.610 | 5,900 |
| 2022-02-21 | 3.510 | 3.700 | 3.510 | 3.610 | 3.610 | 2,900 |
| 2022-02-18 | 3.570 | 3.590 | 3.400 | 3.510 | 3.510 | 7,200 |
| 2022-02-17 | 3.590 | 3.600 | 3.560 | 3.570 | 3.570 | 600 |
| 2022-02-16 | 3.550 | 3.750 | 3.500 | 3.590 | 3.590 | 4,400 |
| 2022-02-15 | 3.540 | 3.600 | 3.540 | 3.550 | 3.550 | 33,100 |
| 2022-02-14 | 3.650 | 3.650 | 3.500 | 3.540 | 3.540 | 6,800 |
| 2022-02-11 | 3.420 | 3.740 | 3.420 | 3.650 | 3.650 | 8,500 |
| 2022-02-10 | 3.400 | 3.640 | 3.390 | 3.420 | 3.420 | 10,200 |
| 2022-02-09 | 3.410 | 3.420 | 3.380 | 3.400 | 3.400 | 40,500 |
| 2022-02-08 | 3.500 | 3.550 | 3.400 | 3.410 | 3.410 | 94,200 |
| 2022-02-07 | 3.590 | 3.600 | 3.380 | 3.500 | 3.500 | 9,000 |
| 2022-02-04 | 3.440 | 3.600 | 3.440 | 3.590 | 3.590 | 2,200 |
| 2022-02-03 | 3.380 | 3.500 | 3.380 | 3.440 | 3.440 | 4,800 |
| 2022-02-02 | 3.490 | 3.490 | 3.310 | 3.380 | 3.380 | 63,900 |
| 2022-02-01 | 3.430 | 3.500 | 3.430 | 3.490 | 3.490 | 2,200 |
| 2022-01-31 | 3.580 | 3.600 | 3.400 | 3.430 | 3.430 | 44,800 |
| 2022-01-28 | 3.440 | 3.600 | 3.440 | 3.580 | 3.580 | 26,600 |
| 2022-01-27 | 3.530 | 3.600 | 3.400 | 3.440 | 3.440 | 20,400 |
| 2022-01-26 | 3.510 | 3.570 | 3.460 | 3.530 | 3.530 | 52,900 |
| 2022-01-25 | 3.570 | 3.600 | 3.500 | 3.510 | 3.510 | 10,700 |
| 2022-01-24 | 3.500 | 3.690 | 3.500 | 3.570 | 3.570 | 24,600 |
| 2022-01-21 | 3.520 | 3.690 | 3.450 | 3.500 | 3.500 | 24,200 |
| 2022-01-20 | 3.590 | 3.600 | 3.500 | 3.520 | 3.520 | 136,600 |
| 2022-01-19 | 3.590 | 3.650 | 3.550 | 3.590 | 3.590 | 26,300 |
| 2022-01-18 | 3.630 | 3.650 | 3.560 | 3.590 | 3.590 | 3,800 |
| 2022-01-17 | 3.610 | 3.760 | 3.560 | 3.630 | 3.630 | 14,200 |
| 2022-01-14 | 3.640 | 3.690 | 3.600 | 3.610 | 3.610 | 45,400 |
| 2022-01-13 | 3.640 | 3.790 | 3.600 | 3.640 | 3.640 | 32,700 |
| 2022-01-12 | 3.810 | 3.810 | 3.590 | 3.640 | 3.640 | 27,700 |
| 2022-01-11 | 3.710 | 3.810 | 3.710 | 3.810 | 3.810 | 13,500 |
| 2022-01-10 | 3.810 | 3.900 | 3.550 | 3.710 | 3.710 | 71,400 |
| 2022-01-07 | 3.890 | 3.900 | 3.750 | 3.810 | 3.810 | 20,500 |
| 2022-01-06 | 3.810 | 3.900 | 3.810 | 3.890 | 3.890 | 7,100 |
| 2022-01-05 | 3.900 | 3.900 | 3.750 | 3.810 | 3.810 | 99,500 |
| 2022-01-04 | 3.800 | 3.980 | 3.800 | 3.900 | 3.900 | 59,300 |
| 2022-01-03 | 3.900 | 3.990 | 3.800 | 3.800 | 3.800 | 10,100 |
| 2021-12-31 | 3.930 | 3.980 | 3.900 | 3.900 | 3.900 | 17,300 |
| 2021-12-30 | 3.880 | 3.990 | 3.880 | 3.930 | 3.930 | 5,000 |
| 2021-12-29 | 3.910 | 3.990 | 3.850 | 3.880 | 3.880 | 71,800 |
| 2021-12-28 | 3.900 | 3.980 | 3.800 | 3.910 | 3.910 | 17,600 |
| 2021-12-24 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 2,300 |
| 2021-12-23 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 12,400 |
| 2021-12-22 | 3.700 | 4.000 | 3.700 | 3.850 | 3.850 | 16,100 |
| 2021-12-21 | 3.960 | 4.100 | 3.610 | 3.690 | 3.690 | 94,000 |
| 2021-12-20 | 3.740 | 4.000 | 3.740 | 3.960 | 3.960 | 33,900 |
| 2021-12-17 | 3.810 | 4.000 | 3.600 | 3.740 | 3.740 | 78,800 |
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.