HFCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.380	9.400	9.000	9.040	9.040	607,457
2026-04-24	9.080	9.500	9.080	9.380	9.380	55,405
2026-04-23	9.140	9.500	9.000	9.080	9.080	243,609
2026-04-22	9.240	9.500	8.840	9.140	9.140	302,440
2026-04-21	9.380	9.500	9.100	9.240	9.240	81,857
2026-04-20	9.260	9.500	9.200	9.380	9.380	163,932
2026-04-17	9.320	9.480	9.200	9.260	9.260	504,457
2026-04-16	9.200	9.480	9.040	9.320	9.320	118,413
2026-04-15	9.420	9.700	9.060	9.200	9.200	319,593
2026-04-14	9.360	9.580	9.200	9.420	9.420	372,407
2026-04-13	9.560	10.150	9.300	9.360	9.360	422,060
2026-04-10	9.700	9.800	9.400	9.560	9.560	200,013
2026-04-09	9.820	9.980	9.500	9.700	9.700	334,779
2026-04-08	9.340	10.200	9.340	9.820	9.820	1,011,154
2026-04-07	9.080	9.500	9.080	9.340	9.340	501,003
2026-04-02	9.120	9.500	9.000	9.080	9.080	238,222
2026-04-01	9.380	9.500	8.960	9.120	9.120	364,735
2026-03-31	9.260	9.500	9.160	9.380	9.380	117,013
2026-03-30	9.200	9.500	9.000	9.260	9.260	70,882
2026-03-27	9.720	10.000	9.000	9.200	9.200	182,575
2026-03-26	10.200	10.200	9.320	9.720	9.720	204,832
2026-03-25	10.350	10.500	10.000	10.200	10.200	132,947
2026-03-24	10.400	10.500	10.200	10.350	10.350	86,393
2026-03-23	10.500	10.500	10.300	10.400	10.400	245,146
2026-03-19	10.600	10.700	10.300	10.500	10.500	81,448
2026-03-18	10.600	10.800	10.550	10.600	10.600	256,789
2026-03-17	10.750	10.900	10.500	10.600	10.600	224,001
2026-03-16	10.800	10.850	10.500	10.750	10.750	131,773
2026-03-13	10.950	10.950	10.500	10.800	10.800	82,592
2026-03-12	10.800	11.000	10.800	10.950	10.950	94,045
2026-03-11	10.750	11.000	10.500	10.800	10.800	163,058
2026-03-10	10.800	11.000	10.500	10.750	10.750	115,466
2026-03-09	10.500	11.150	10.500	10.800	10.800	83,195
2026-03-06	10.300	11.000	10.200	10.500	10.500	169,155
2026-03-05	10.200	10.500	10.200	10.300	10.300	262,999
2026-03-04	10.350	10.450	9.540	10.200	10.200	350,248
2026-03-03	11.100	11.200	10.350	10.350	10.350	8,083,392
2026-03-02	11.250	11.500	10.900	11.100	11.100	448,034
2026-02-27	10.600	11.500	10.600	11.250	11.250	587,461
2026-02-26	11.050	11.300	10.500	10.600	10.600	5,883,331
2026-02-25	10.300	11.200	10.300	11.050	11.050	118,657
2026-02-24	10.850	11.000	10.250	10.300	10.300	2,095,147
2026-02-23	10.400	11.000	10.400	10.850	10.850	394,810
2026-02-20	10.700	11.000	9.640	10.400	10.400	247,522
2026-02-19	11.000	11.100	9.900	10.700	10.700	578,703
2026-02-18	11.050	11.200	10.900	11.000	11.000	286,099
2026-02-17	11.000	11.350	10.950	11.050	11.050	963,665
2026-02-16	10.750	11.200	10.750	11.000	11.000	780,760
2026-02-13	10.550	11.200	10.500	10.750	10.750	1,885,618
2026-02-12	10.300	11.000	10.300	10.550	10.550	540,738
2026-02-11	10.400	10.600	10.200	10.300	10.300	1,225,111
2026-02-10	10.150	10.600	10.050	10.400	10.400	320,316
2026-02-09	10.100	10.400	10.000	10.150	10.150	143,752
2026-02-06	10.150	10.400	9.940	10.100	10.100	79,084
2026-02-05	9.920	10.500	9.920	10.150	10.150	159,579
2026-02-04	10.300	10.450	9.280	9.920	9.920	207,234
2026-02-03	10.350	10.500	10.050	10.300	10.300	823,338
2026-02-02	10.200	10.550	10.200	10.350	10.350	408,865
2026-01-30	10.150	10.500	10.000	10.200	10.200	101,574
2026-01-29	10.400	10.500	10.100	10.150	10.150	2,379,939

← NewerPage 3 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.