HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.520 | 7.800 | 7.200 | 7.500 | 7.500 | 36,900 |
| 2025-08-01 | 7.780 | 7.800 | 7.500 | 7.520 | 7.520 | 123,600 |
| 2025-07-31 | 7.800 | 7.900 | 7.700 | 7.780 | 7.780 | 148,600 |
| 2025-07-30 | 7.820 | 7.820 | 7.700 | 7.800 | 7.800 | 388,300 |
| 2025-07-29 | 7.800 | 7.900 | 7.720 | 7.820 | 7.820 | 258,900 |
| 2025-07-28 | 7.840 | 7.860 | 7.780 | 7.800 | 7.800 | 114,100 |
| 2025-07-25 | 7.820 | 7.960 | 7.800 | 7.840 | 7.840 | 255,500 |
| 2025-07-24 | 7.880 | 7.980 | 7.700 | 7.820 | 7.820 | 123,100 |
| 2025-07-23 | 7.780 | 7.980 | 7.700 | 7.880 | 7.880 | 74,300 |
| 2025-07-22 | 7.680 | 7.980 | 7.560 | 7.780 | 7.780 | 36,000 |
| 2025-07-21 | 7.720 | 7.980 | 7.100 | 7.680 | 7.680 | 47,200 |
| 2025-07-18 | 7.500 | 7.800 | 7.500 | 7.720 | 7.720 | 14,900 |
| 2025-07-17 | 7.340 | 7.980 | 7.340 | 7.500 | 7.500 | 48,000 |
| 2025-07-16 | 7.380 | 8.000 | 7.000 | 7.340 | 7.340 | 109,000 |
| 2025-07-15 | 7.380 | 7.400 | 7.320 | 7.380 | 7.380 | 112,800 |
| 2025-07-14 | 7.420 | 7.420 | 7.300 | 7.380 | 7.380 | 131,500 |
| 2025-07-11 | 7.560 | 7.600 | 7.360 | 7.420 | 7.420 | 164,900 |
| 2025-07-10 | 7.780 | 7.780 | 7.500 | 7.560 | 7.560 | 121,600 |
| 2025-07-09 | 7.620 | 8.000 | 7.620 | 7.780 | 7.780 | 66,100 |
| 2025-07-08 | 7.480 | 7.740 | 7.480 | 7.620 | 7.620 | 31,000 |
| 2025-07-07 | 7.740 | 8.000 | 7.380 | 7.480 | 7.480 | 1,083,100 |
| 2025-07-04 | 7.720 | 8.200 | 7.700 | 7.740 | 7.740 | 149,900 |
| 2025-07-03 | 7.700 | 8.000 | 7.500 | 7.720 | 7.720 | 624,400 |
| 2025-07-02 | 7.560 | 7.740 | 7.440 | 7.700 | 7.700 | 181,400 |
| 2025-07-01 | 7.500 | 7.700 | 7.480 | 7.560 | 7.560 | 192,900 |
| 2025-06-30 | 7.300 | 7.680 | 7.300 | 7.500 | 7.500 | 375,700 |
| 2025-06-27 | 7.040 | 7.700 | 7.000 | 7.300 | 7.300 | 467,000 |
| 2025-06-26 | 7.000 | 7.300 | 6.700 | 7.040 | 7.040 | 671,400 |
| 2025-06-25 | 6.980 | 7.080 | 6.900 | 7.000 | 7.000 | 1,010,300 |
| 2025-06-24 | 6.980 | 7.000 | 6.900 | 6.980 | 6.980 | 160,700 |
| 2025-06-23 | 6.980 | 7.000 | 6.900 | 6.980 | 6.980 | 104,000 |
| 2025-06-20 | 6.920 | 7.080 | 6.840 | 6.980 | 6.980 | 79,900 |
| 2025-06-19 | 7.080 | 7.080 | 6.780 | 6.920 | 6.920 | 94,700 |
| 2025-06-18 | 7.060 | 7.300 | 6.800 | 7.080 | 7.080 | 899,500 |
| 2025-06-17 | 6.560 | 7.200 | 6.560 | 7.060 | 7.060 | 1,073,900 |
| 2025-06-16 | 6.720 | 7.000 | 6.500 | 6.560 | 6.560 | 1,131,400 |
| 2025-06-13 | 6.720 | 6.980 | 6.500 | 6.720 | 6.720 | 92,300 |
| 2025-06-12 | 6.660 | 7.000 | 6.300 | 6.720 | 6.720 | 39,800 |
| 2025-06-11 | 6.480 | 6.680 | 6.480 | 6.660 | 6.660 | 43,600 |
| 2025-06-10 | 6.540 | 6.540 | 6.420 | 6.480 | 6.480 | 55,500 |
| 2025-06-09 | 6.940 | 7.000 | 6.400 | 6.540 | 6.540 | 26,900 |
| 2025-06-05 | 6.520 | 7.000 | 6.400 | 6.940 | 6.940 | 9,800 |
| 2025-06-04 | 6.820 | 7.000 | 6.400 | 6.520 | 6.520 | 25,900 |
| 2025-06-03 | 6.640 | 7.000 | 6.640 | 6.820 | 6.820 | 118,600 |
| 2025-05-30 | 6.720 | 7.000 | 6.480 | 6.640 | 6.640 | 93,100 |
| 2025-05-29 | 6.720 | 6.800 | 6.700 | 6.720 | 6.720 | 76,500 |
| 2025-05-28 | 6.880 | 7.000 | 6.500 | 6.720 | 6.720 | 91,400 |
| 2025-05-27 | 6.480 | 7.100 | 6.480 | 6.880 | 6.880 | 81,900 |
| 2025-05-26 | 6.340 | 6.600 | 6.100 | 6.480 | 6.480 | 32,300 |
| 2025-05-23 | 6.180 | 6.780 | 6.100 | 6.340 | 6.340 | 17,300 |
| 2025-05-22 | 6.760 | 6.900 | 6.100 | 6.180 | 6.180 | 81,500 |
| 2025-05-21 | 6.220 | 6.840 | 6.220 | 6.760 | 6.760 | 106,300 |
| 2025-05-20 | 6.020 | 6.500 | 6.000 | 6.220 | 6.220 | 23,900 |
| 2025-05-19 | 6.340 | 6.500 | 6.000 | 6.020 | 6.020 | 50,000 |
| 2025-05-16 | 6.260 | 6.500 | 6.000 | 6.340 | 6.340 | 95,700 |
| 2025-05-15 | 5.980 | 6.400 | 5.980 | 6.260 | 6.260 | 293,900 |
| 2025-05-14 | 5.800 | 6.380 | 5.800 | 5.980 | 5.980 | 11,800 |
| 2025-05-13 | 5.400 | 5.940 | 5.400 | 5.800 | 5.800 | 2,800 |
| 2025-05-12 | 5.600 | 5.900 | 5.300 | 5.400 | 5.400 | 22,000 |
| 2025-05-09 | 5.800 | 6.000 | 5.480 | 5.600 | 5.600 | 190,700 |
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.