HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.540 | 8.000 | 7.520 | 8.000 | 8.000 | 6,700,600 |
| 2025-02-06 | 7.640 | 8.400 | 7.400 | 7.540 | 7.540 | 21,000 |
| 2025-02-05 | 7.940 | 8.400 | 7.500 | 7.640 | 7.640 | 133,400 |
| 2025-02-04 | 7.320 | 8.040 | 7.320 | 7.940 | 7.940 | 94,100 |
| 2025-02-03 | 6.700 | 7.360 | 6.700 | 7.320 | 7.320 | 22,100 |
| 2025-01-31 | 6.820 | 7.500 | 6.600 | 6.700 | 6.700 | 4,640,700 |
| 2025-01-30 | 6.980 | 7.000 | 6.600 | 6.820 | 6.820 | 34,500 |
| 2025-01-29 | 7.280 | 7.500 | 6.560 | 6.980 | 6.980 | 2,299,500 |
| 2025-01-28 | 7.440 | 7.900 | 6.700 | 7.280 | 7.280 | 1,299,700 |
| 2025-01-27 | 8.120 | 8.120 | 7.400 | 7.440 | 7.440 | 508,300 |
| 2025-01-24 | 8.980 | 8.980 | 8.100 | 8.120 | 8.120 | 289,300 |
| 2025-01-23 | 8.960 | 9.000 | 8.120 | 8.980 | 8.980 | 2,803,500 |
| 2025-01-22 | 9.420 | 9.500 | 8.480 | 8.960 | 8.960 | 24,073,300 |
| 2025-01-21 | 8.960 | 9.740 | 8.960 | 9.420 | 9.420 | 345,600 |
| 2025-01-20 | 8.980 | 9.500 | 8.120 | 8.960 | 8.960 | 2,418,800 |
| 2025-01-17 | 8.220 | 9.040 | 8.220 | 8.980 | 8.980 | 3,570,100 |
| 2025-01-16 | 7.520 | 8.260 | 7.520 | 8.220 | 8.220 | 3,021,800 |
| 2025-01-15 | 6.900 | 7.580 | 6.900 | 7.520 | 7.520 | 2,476,000 |
| 2025-01-14 | 6.360 | 6.980 | 6.200 | 6.900 | 6.900 | 4,641,400 |
| 2025-01-13 | 5.800 | 6.380 | 5.720 | 6.360 | 6.360 | 2,038,100 |
| 2025-01-10 | 5.740 | 5.900 | 5.740 | 5.800 | 5.800 | 326,100 |
| 2025-01-09 | 5.300 | 5.820 | 5.300 | 5.380 | 5.380 | 1,932,300 |
| 2025-01-08 | 4.990 | 5.480 | 4.990 | 5.300 | 5.300 | 119,600 |
| 2025-01-07 | 4.830 | 5.180 | 4.720 | 4.990 | 4.990 | 259,900 |
| 2025-01-06 | 4.740 | 5.000 | 4.740 | 4.830 | 4.830 | 44,200 |
| 2025-01-03 | 4.600 | 4.850 | 4.500 | 4.740 | 4.740 | 615,400 |
| 2025-01-02 | 4.510 | 4.890 | 4.450 | 4.600 | 4.600 | 33,800 |
| 2024-12-31 | 4.450 | 4.840 | 4.450 | 4.510 | 4.510 | 63,700 |
| 2024-12-30 | 4.230 | 4.470 | 4.230 | 4.450 | 4.450 | 119,900 |
| 2024-12-27 | 4.320 | 4.500 | 4.130 | 4.230 | 4.230 | 77,200 |
| 2024-12-24 | 4.480 | 4.500 | 4.100 | 4.320 | 4.320 | 500,000 |
| 2024-12-23 | 4.210 | 4.630 | 4.010 | 4.480 | 4.480 | 133,500 |
| 2024-12-20 | 4.050 | 4.350 | 4.050 | 4.210 | 4.210 | 120,400 |
| 2024-12-19 | 4.090 | 4.250 | 4.000 | 4.050 | 4.050 | 20,500 |
| 2024-12-18 | 4.070 | 4.350 | 4.000 | 4.090 | 4.090 | 2,251,900 |
| 2024-12-17 | 4.050 | 4.100 | 4.000 | 4.070 | 4.070 | 3,700 |
| 2024-12-16 | 4.090 | 4.100 | 4.000 | 4.050 | 4.050 | 37,100 |
| 2024-12-13 | 4.130 | 4.300 | 3.900 | 4.090 | 4.090 | 42,700 |
| 2024-12-11 | 4.050 | 4.350 | 4.000 | 4.130 | 4.130 | 54,300 |
| 2024-12-10 | 4.010 | 4.240 | 3.900 | 4.050 | 4.050 | 43,300 |
| 2024-12-09 | 4.040 | 4.200 | 4.000 | 4.010 | 4.010 | 525,900 |
| 2024-12-06 | 4.020 | 4.100 | 3.700 | 4.040 | 4.040 | 644,200 |
| 2024-12-05 | 4.070 | 4.100 | 4.000 | 4.020 | 4.020 | 288,600 |
| 2024-12-04 | 4.030 | 4.100 | 4.000 | 4.070 | 4.070 | 26,000 |
| 2024-12-03 | 4.090 | 4.100 | 4.000 | 4.030 | 4.030 | 44,100 |
| 2024-12-02 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 23,700 |
| 2024-11-29 | 3.960 | 4.050 | 3.950 | 4.000 | 4.000 | 537,500 |
| 2024-11-28 | 3.960 | 4.000 | 3.930 | 3.960 | 3.960 | 83,900 |
| 2024-11-27 | 3.930 | 4.250 | 3.930 | 3.960 | 3.960 | 194,900 |
| 2024-11-26 | 3.920 | 4.100 | 3.800 | 3.930 | 3.930 | 168,300 |
| 2024-11-25 | 3.900 | 4.000 | 3.800 | 3.920 | 3.920 | 13,900 |
| 2024-11-22 | 3.960 | 4.000 | 3.800 | 3.900 | 3.900 | 631,800 |
| 2024-11-21 | 3.970 | 4.000 | 3.700 | 3.960 | 3.960 | 882,400 |
| 2024-11-20 | 3.960 | 4.000 | 3.900 | 3.970 | 3.970 | 229,400 |
| 2024-11-19 | 3.820 | 4.000 | 3.800 | 3.960 | 3.960 | 288,700 |
| 2024-11-18 | 3.780 | 3.970 | 3.780 | 3.820 | 3.820 | 26,700 |
| 2024-11-15 | 3.670 | 3.960 | 3.320 | 3.780 | 3.780 | 2,328,200 |
| 2024-11-14 | 3.970 | 3.990 | 3.600 | 3.670 | 3.670 | 670,200 |
| 2024-11-13 | 3.940 | 4.000 | 3.920 | 3.970 | 3.970 | 40,800 |
| 2024-11-12 | 3.990 | 3.990 | 3.900 | 3.940 | 3.940 | 69,100 |
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.