HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.840 | 6.000 | 5.500 | 5.800 | 5.800 | 58,000 |
| 2025-05-07 | 5.900 | 6.000 | 5.600 | 5.840 | 5.840 | 16,600 |
| 2025-05-06 | 6.200 | 6.200 | 5.600 | 5.900 | 5.900 | 52,600 |
| 2025-05-05 | 6.200 | 6.380 | 6.100 | 6.200 | 6.200 | 106,300 |
| 2025-05-02 | 6.060 | 6.200 | 6.060 | 6.200 | 6.200 | 16,000 |
| 2025-04-30 | 6.100 | 6.200 | 5.900 | 6.060 | 6.060 | 20,100 |
| 2025-04-29 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 101,200 |
| 2025-04-28 | 6.200 | 6.200 | 6.000 | 6.100 | 6.100 | 72,000 |
| 2025-04-25 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 58,900 |
| 2025-04-24 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 195,700 |
| 2025-04-23 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 11,700 |
| 2025-04-22 | 6.200 | 6.300 | 6.000 | 6.200 | 6.200 | 60,200 |
| 2025-04-17 | 6.420 | 6.420 | 6.020 | 6.200 | 6.200 | 161,500 |
| 2025-04-16 | 6.180 | 6.500 | 6.000 | 6.420 | 6.420 | 207,600 |
| 2025-04-15 | 6.180 | 6.660 | 5.880 | 6.180 | 6.180 | 264,000 |
| 2025-04-14 | 6.120 | 6.680 | 6.120 | 6.180 | 6.180 | 32,600 |
| 2025-04-11 | 6.520 | 6.680 | 5.880 | 6.120 | 6.120 | 42,500 |
| 2025-04-10 | 6.340 | 6.900 | 6.000 | 6.520 | 6.520 | 49,700 |
| 2025-04-09 | 6.560 | 6.700 | 6.000 | 6.340 | 6.340 | 29,200 |
| 2025-04-08 | 6.760 | 6.900 | 6.160 | 6.560 | 6.560 | 47,000 |
| 2025-04-07 | 6.840 | 7.000 | 6.300 | 6.760 | 6.760 | 140,000 |
| 2025-04-04 | 6.920 | 6.980 | 6.600 | 6.840 | 6.840 | 80,300 |
| 2025-04-03 | 6.840 | 7.000 | 6.840 | 6.920 | 6.920 | 49,700 |
| 2025-04-02 | 6.960 | 6.960 | 6.820 | 6.840 | 6.840 | 119,700 |
| 2025-04-01 | 6.900 | 7.100 | 6.800 | 6.960 | 6.960 | 31,200 |
| 2025-03-28 | 6.980 | 7.030 | 6.800 | 6.900 | 6.900 | 23,300 |
| 2025-03-27 | 6.980 | 7.500 | 6.700 | 6.980 | 6.980 | 375,500 |
| 2025-03-26 | 6.820 | 7.000 | 6.680 | 6.980 | 6.980 | 235,400 |
| 2025-03-25 | 7.000 | 7.000 | 6.700 | 6.820 | 6.820 | 53,700 |
| 2025-03-24 | 7.400 | 7.480 | 6.700 | 7.000 | 7.000 | 57,300 |
| 2025-03-21 | 7.300 | 7.500 | 7.200 | 7.400 | 7.400 | 44,700 |
| 2025-03-20 | 7.180 | 7.500 | 7.020 | 7.300 | 7.300 | 12,800 |
| 2025-03-19 | 7.380 | 7.380 | 7.000 | 7.180 | 7.180 | 11,700 |
| 2025-03-18 | 7.560 | 7.560 | 7.200 | 7.380 | 7.380 | 21,100 |
| 2025-03-17 | 7.460 | 7.780 | 7.460 | 7.560 | 7.560 | 57,300 |
| 2025-03-14 | 7.440 | 7.820 | 7.000 | 7.460 | 7.460 | 20,600 |
| 2025-03-13 | 7.360 | 7.840 | 6.820 | 7.440 | 7.440 | 105,400 |
| 2025-03-12 | 7.840 | 7.840 | 7.160 | 7.360 | 7.360 | 72,300 |
| 2025-03-11 | 7.180 | 7.880 | 7.180 | 7.840 | 7.840 | 11,400 |
| 2025-03-10 | 7.920 | 8.400 | 7.140 | 7.180 | 7.180 | 1,249,700 |
| 2025-03-07 | 7.960 | 8.000 | 7.900 | 7.920 | 7.920 | 98,400 |
| 2025-03-06 | 7.940 | 8.000 | 7.940 | 7.960 | 7.960 | 45,900 |
| 2025-03-05 | 7.940 | 8.000 | 7.800 | 7.940 | 7.940 | 53,000 |
| 2025-03-04 | 8.000 | 8.000 | 7.720 | 7.940 | 7.940 | 14,800 |
| 2025-03-03 | 8.040 | 8.200 | 7.900 | 8.000 | 8.000 | 19,400 |
| 2025-02-28 | 8.000 | 8.200 | 8.000 | 8.040 | 8.040 | 29,700 |
| 2025-02-27 | 8.200 | 8.200 | 7.920 | 8.000 | 8.000 | 53,200 |
| 2025-02-26 | 7.920 | 8.260 | 7.920 | 8.200 | 8.200 | 148,300 |
| 2025-02-25 | 8.020 | 8.200 | 7.700 | 7.920 | 7.920 | 36,200 |
| 2025-02-24 | 7.840 | 8.500 | 7.840 | 8.020 | 8.020 | 137,100 |
| 2025-02-21 | 8.000 | 8.500 | 7.700 | 7.840 | 7.840 | 151,800 |
| 2025-02-20 | 7.980 | 8.400 | 7.980 | 8.000 | 8.000 | 128,900 |
| 2025-02-19 | 7.700 | 8.000 | 7.700 | 7.980 | 7.980 | 50,100 |
| 2025-02-18 | 7.960 | 7.980 | 7.500 | 7.700 | 7.700 | 179,300 |
| 2025-02-17 | 7.980 | 8.000 | 7.900 | 7.960 | 7.960 | 62,800 |
| 2025-02-14 | 7.960 | 8.000 | 7.900 | 7.980 | 7.980 | 14,900 |
| 2025-02-13 | 7.700 | 8.000 | 7.620 | 7.960 | 7.960 | 33,000 |
| 2025-02-12 | 8.020 | 8.020 | 7.620 | 7.700 | 7.700 | 43,900 |
| 2025-02-11 | 8.460 | 8.460 | 7.700 | 8.020 | 8.020 | 25,300 |
| 2025-02-10 | 8.000 | 8.500 | 7.500 | 8.460 | 8.460 | 12,598,200 |
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.