HFCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.650	10.650	10.600	10.600	10.600	625,337
2025-10-29	10.600	10.650	10.600	10.650	10.650	195,159
2025-10-28	10.650	10.700	10.500	10.600	10.600	102,296
2025-10-27	10.400	10.950	10.400	10.650	10.650	26,888
2025-10-24	10.750	10.950	10.100	10.400	10.400	48,498
2025-10-23	10.150	11.000	10.000	10.750	10.750	91,160
2025-10-22	10.250	10.500	10.000	10.150	10.150	114,685
2025-10-21	10.350	10.900	10.000	10.250	10.250	134,345
2025-10-16	10.050	10.600	10.050	10.350	10.350	61,035
2025-10-15	10.650	10.650	10.000	10.050	10.050	622,818
2025-10-14	10.400	10.850	10.100	10.650	10.650	208,429
2025-10-13	10.150	10.700	10.000	10.400	10.400	147,785
2025-10-09	10.150	10.400	9.980	10.150	10.150	147,378
2025-10-08	10.450	10.450	10.000	10.150	10.150	121,486
2025-10-07	10.650	10.700	10.050	10.450	10.450	201,429
2025-10-06	10.500	10.750	10.500	10.650	10.650	96,809
2025-10-03	10.650	10.850	10.350	10.500	10.500	3,023,932
2025-10-02	10.700	10.800	10.500	10.650	10.650	148,344
2025-10-01	10.650	10.850	10.600	10.700	10.700	136,314
2025-09-30	10.450	10.900	10.450	10.650	10.650	130,390
2025-09-29	10.800	11.000	10.300	10.450	10.450	75,127
2025-09-26	10.750	10.900	10.500	10.800	10.800	191,217
2025-09-25	10.350	10.900	10.350	10.750	10.750	221,016
2025-09-24	10.300	10.500	10.250	10.350	10.350	355,379
2025-09-23	10.050	10.500	10.050	10.300	10.300	117,207
2025-09-22	10.100	10.500	10.000	10.050	10.050	131,222
2025-09-19	10.200	10.200	10.000	10.100	10.100	339,323
2025-09-18	10.750	10.750	10.000	10.200	10.200	330,836
2025-09-17	10.900	11.000	10.200	10.750	10.750	452,459
2025-09-16	11.000	11.000	10.800	10.900	10.900	116,799
2025-09-15	11.000	11.200	10.950	11.000	11.000	959,806
2025-09-12	11.000	11.150	10.950	11.000	11.000	1,284,945
2025-09-11	10.950	11.150	10.900	11.000	11.000	1,019,372
2025-09-10	11.000	11.300	10.900	10.950	10.950	32,921,294
2025-09-09	11.000	11.400	10.800	11.000	11.000	2,123,262
2025-09-08	11.000	11.400	11.000	11.000	11.000	1,439,374
2025-09-05	11.000	11.100	10.900	11.000	11.000	4,202,889
2025-09-04	10.900	11.000	10.800	11.000	11.000	3,335,562
2025-09-03	10.400	10.950	10.400	10.900	10.900	829,413
2025-09-02	9.600	10.550	9.600	9.960	9.960	4,618,335
2025-09-01	9.580	9.980	9.500	9.600	9.600	3,044,561
2025-08-29	9.540	9.660	9.480	9.580	9.580	382,184
2025-08-28	9.660	10.000	9.460	9.540	9.540	527,595
2025-08-27	9.480	9.720	9.480	9.660	9.660	1,318,947
2025-08-26	9.500	9.600	9.400	9.480	9.480	756,751
2025-08-25	9.360	9.500	9.360	9.500	9.500	413,929
2025-08-22	9.420	9.460	9.300	9.360	9.360	991,471
2025-08-21	9.400	9.480	9.300	9.420	9.420	146,368
2025-08-20	9.320	9.500	9.000	9.400	9.400	968,625
2025-08-19	8.980	9.400	8.980	9.320	9.320	471,852
2025-08-18	9.220	9.480	8.800	8.980	8.980	594,760
2025-08-15	9.580	9.580	8.900	9.220	9.220	683,313
2025-08-14	8.840	9.720	8.840	9.580	9.580	1,479,693
2025-08-13	8.040	8.840	8.040	8.840	8.840	7,745,662
2025-08-12	7.500	8.240	7.500	8.040	8.040	762,222
2025-08-11	7.300	7.680	7.300	7.500	7.500	464,497
2025-08-08	7.380	7.500	7.220	7.300	7.300	380,949
2025-08-07	7.280	7.680	7.220	7.380	7.380	20,300
2025-08-06	7.420	7.500	7.240	7.280	7.280	24,000
2025-08-05	7.500	7.700	7.260	7.420	7.420	44,800

← NewerPage 5 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.