HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 3.960 | 3.990 | 3.750 | 3.810 | 3.810 | 23,100 |
| 2021-12-15 | 4.000 | 4.000 | 3.850 | 3.960 | 3.960 | 21,800 |
| 2021-12-14 | 3.970 | 4.100 | 3.700 | 4.000 | 4.000 | 9,200 |
| 2021-12-10 | 4.000 | 4.000 | 3.880 | 3.970 | 3.970 | 18,500 |
| 2021-12-09 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 5,700 |
| 2021-12-08 | 3.990 | 4.200 | 3.980 | 3.990 | 3.990 | 19,700 |
| 2021-12-07 | 3.880 | 4.240 | 3.880 | 3.990 | 3.990 | 4,400 |
| 2021-12-06 | 4.100 | 4.120 | 3.690 | 3.880 | 3.880 | 13,400 |
| 2021-12-03 | 4.170 | 4.170 | 4.060 | 4.100 | 4.100 | 6,800 |
| 2021-12-02 | 4.200 | 4.230 | 4.100 | 4.170 | 4.170 | 12,200 |
| 2021-12-01 | 4.210 | 4.300 | 4.150 | 4.200 | 4.200 | 4,800 |
| 2021-11-30 | 4.330 | 4.400 | 4.150 | 4.210 | 4.210 | 129,900 |
| 2021-11-29 | 4.320 | 4.400 | 4.300 | 4.330 | 4.330 | 9,100 |
| 2021-11-26 | 4.140 | 4.350 | 4.140 | 4.320 | 4.320 | 3,000 |
| 2021-11-25 | 4.460 | 4.460 | 4.050 | 4.140 | 4.140 | 60,500 |
| 2021-11-24 | 4.700 | 4.700 | 4.360 | 4.460 | 4.460 | 102,900 |
| 2021-11-23 | 4.850 | 4.980 | 4.400 | 4.700 | 4.700 | 68,100 |
| 2021-11-22 | 4.900 | 5.200 | 4.550 | 4.850 | 4.850 | 56,600 |
| 2021-11-19 | 4.780 | 5.200 | 4.780 | 4.900 | 4.900 | 225,600 |
| 2021-11-18 | 4.490 | 4.900 | 4.490 | 4.780 | 4.780 | 56,900 |
| 2021-11-17 | 4.510 | 4.640 | 4.400 | 4.490 | 4.490 | 54,900 |
| 2021-11-16 | 4.450 | 4.580 | 4.400 | 4.510 | 4.510 | 40,700 |
| 2021-11-15 | 4.150 | 4.560 | 4.150 | 4.450 | 4.450 | 37,400 |
| 2021-11-12 | 4.230 | 4.370 | 3.860 | 4.150 | 4.150 | 23,400 |
| 2021-11-11 | 4.240 | 4.370 | 4.200 | 4.230 | 4.230 | 13,600 |
| 2021-11-10 | 4.170 | 4.570 | 4.000 | 4.240 | 4.240 | 41,400 |
| 2021-11-09 | 4.160 | 4.570 | 4.000 | 4.170 | 4.170 | 4,670,500 |
| 2021-11-08 | 3.820 | 4.200 | 3.820 | 4.160 | 4.160 | 132,300 |
| 2021-11-05 | 3.810 | 4.000 | 3.800 | 3.820 | 3.820 | 11,700 |
| 2021-11-04 | 3.720 | 4.000 | 3.720 | 3.810 | 3.810 | 5,700 |
| 2021-11-03 | 3.800 | 3.950 | 3.720 | 3.720 | 3.720 | 8,900 |
| 2021-11-02 | 3.990 | 4.000 | 3.750 | 3.800 | 3.800 | 7,700 |
| 2021-11-01 | 3.810 | 4.100 | 3.790 | 3.990 | 3.990 | 25,000 |
| 2021-10-29 | 3.890 | 4.100 | 3.760 | 3.810 | 3.810 | 14,000 |
| 2021-10-28 | 3.750 | 4.000 | 3.750 | 3.890 | 3.890 | 6,300 |
| 2021-10-27 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 39,100 |
| 2021-10-26 | 3.690 | 3.900 | 3.690 | 3.750 | 3.750 | 4,300 |
| 2021-10-25 | 3.760 | 4.000 | 3.600 | 3.690 | 3.690 | 95,600 |
| 2021-10-22 | 3.850 | 3.850 | 3.750 | 3.760 | 3.760 | 59,000 |
| 2021-10-21 | 3.980 | 4.000 | 3.750 | 3.850 | 3.850 | 9,700 |
| 2021-10-19 | 3.720 | 4.020 | 3.720 | 3.980 | 3.980 | 72,700 |
| 2021-10-18 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 20,200 |
| 2021-10-15 | 3.740 | 3.900 | 3.700 | 3.710 | 3.710 | 20,800 |
| 2021-10-14 | 3.770 | 3.900 | 3.700 | 3.740 | 3.740 | 17,600 |
← NewerPage 21 of 21 · 1,244 trading days
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.