HFCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	10.400	10.500	10.250	10.400	10.400	60,877
2026-01-27	10.250	10.500	10.250	10.400	10.400	263,068
2026-01-26	10.450	10.450	10.000	10.250	10.250	202,567
2026-01-23	10.450	10.800	10.200	10.450	10.450	309,192
2026-01-22	10.400	10.750	10.200	10.450	10.450	144,042
2026-01-21	10.550	10.750	10.300	10.400	10.400	290,305
2026-01-20	10.650	10.800	10.400	10.550	10.550	142,420
2026-01-19	10.550	10.800	10.450	10.650	10.650	85,655
2026-01-16	10.550	10.600	10.350	10.550	10.550	195,513
2026-01-15	10.500	10.550	10.400	10.550	10.550	344,247
2026-01-14	10.300	10.550	10.200	10.500	10.500	1,062,446
2026-01-13	10.350	10.550	10.200	10.300	10.300	724,571
2026-01-12	10.350	10.500	10.300	10.350	10.350	177,327
2026-01-09	10.350	10.350	10.250	10.350	10.350	338,806
2026-01-08	10.200	10.500	10.200	10.350	10.350	195,787
2026-01-07	10.050	10.250	10.050	10.200	10.200	461,726
2026-01-06	10.050	10.350	10.050	10.050	10.050	306,476
2026-01-05	10.000	10.350	9.960	10.050	10.050	231,897
2026-01-02	9.960	10.050	9.960	10.000	10.000	128,891
2025-12-31	9.920	10.000	9.800	9.960	9.960	69,111
2025-12-30	10.100	10.300	9.800	9.920	9.920	59,084
2025-12-29	10.000	10.500	9.920	10.100	10.100	56,749
2025-12-24	10.250	10.250	9.920	10.000	10.000	127,634
2025-12-23	9.700	10.650	9.600	10.250	10.250	79,468
2025-12-22	9.920	10.050	9.400	9.700	9.700	51,982
2025-12-19	9.720	10.050	9.400	9.920	9.920	67,008
2025-12-18	9.660	10.050	9.500	9.720	9.720	144,580
2025-12-17	9.320	9.980	9.200	9.660	9.660	93,611
2025-12-16	9.320	9.500	9.080	9.320	9.320	36,615
2025-12-15	9.500	9.500	9.100	9.320	9.320	99,732
2025-12-11	9.480	10.000	9.200	9.500	9.500	76,996
2025-12-10	9.460	9.700	9.320	9.480	9.480	19,461
2025-12-09	9.780	9.780	9.080	9.460	9.460	54,907
2025-12-08	9.900	10.000	9.580	9.780	9.780	137,474
2025-12-05	9.580	10.050	9.500	9.900	9.900	139,573
2025-12-04	9.520	10.000	9.140	9.580	9.580	80,463
2025-12-03	9.820	9.900	9.040	9.520	9.520	67,629
2025-12-02	10.000	10.050	9.000	9.820	9.820	89,446
2025-12-01	9.980	10.000	9.920	10.000	10.000	556,841
2025-11-28	10.000	10.000	9.940	9.980	9.980	267,145
2025-11-27	10.000	10.000	9.960	10.000	10.000	213,324
2025-11-26	10.050	10.050	9.960	10.000	10.000	482,568
2025-11-25	10.150	10.350	9.960	10.050	10.050	475,312
2025-11-24	10.350	10.700	10.050	10.150	10.150	34,786
2025-11-21	10.350	10.700	10.200	10.350	10.350	40,669
2025-11-20	10.400	10.700	10.300	10.350	10.350	208,604
2025-11-19	10.500	10.500	10.250	10.400	10.400	45,631
2025-11-18	10.400	10.750	10.150	10.500	10.500	229,324
2025-11-17	10.450	11.000	10.300	10.400	10.400	58,113
2025-11-14	10.250	10.500	10.250	10.450	10.450	107,444
2025-11-13	10.000	10.400	10.000	10.250	10.250	146,517
2025-11-12	10.050	10.800	9.900	10.000	10.000	971,098
2025-11-11	10.550	10.550	9.900	10.050	10.050	635,923
2025-11-10	10.850	10.950	10.200	10.550	10.550	1,777,223
2025-11-07	10.900	11.000	10.700	10.850	10.850	342,320
2025-11-06	10.950	11.000	10.750	10.900	10.900	270,024
2025-11-05	10.900	11.000	10.750	10.950	10.950	249,256
2025-11-04	10.950	11.000	10.650	10.900	10.900	345,284
2025-11-03	10.650	11.000	10.650	10.950	10.950	539,954
2025-10-31	10.600	10.900	10.600	10.650	10.650	94,548

← NewerPage 4 of 21 · 1,241 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.