HFCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.990 | 3.990 | 3.900 | 3.940 | 3.940 | 69,100 |
| 2024-11-11 | 3.840 | 4.000 | 3.840 | 3.990 | 3.990 | 78,600 |
| 2024-11-08 | 3.880 | 4.000 | 3.800 | 3.840 | 3.840 | 33,500 |
| 2024-11-07 | 3.910 | 4.000 | 3.800 | 3.880 | 3.880 | 76,100 |
| 2024-11-06 | 4.000 | 4.000 | 3.800 | 3.910 | 3.910 | 78,000 |
| 2024-11-05 | 4.350 | 4.350 | 3.920 | 4.000 | 4.000 | 114,600 |
| 2024-11-04 | 4.410 | 4.500 | 4.180 | 4.350 | 4.350 | 877,000 |
| 2024-10-31 | 4.180 | 4.500 | 4.180 | 4.410 | 4.410 | 2,767,700 |
| 2024-10-30 | 4.220 | 4.250 | 4.050 | 4.180 | 4.180 | 219,900 |
| 2024-10-29 | 4.180 | 4.300 | 4.100 | 4.220 | 4.220 | 103,900 |
| 2024-10-28 | 4.520 | 4.520 | 4.070 | 4.180 | 4.180 | 594,300 |
| 2024-10-25 | 4.390 | 4.570 | 4.370 | 4.520 | 4.520 | 211,000 |
| 2024-10-24 | 4.460 | 4.480 | 4.340 | 4.390 | 4.390 | 26,800 |
| 2024-10-23 | 4.500 | 4.500 | 4.300 | 4.460 | 4.460 | 76,500 |
| 2024-10-22 | 4.420 | 4.570 | 4.150 | 4.500 | 4.500 | 216,100 |
| 2024-10-18 | 4.280 | 4.500 | 4.090 | 4.420 | 4.420 | 166,100 |
| 2024-10-17 | 4.190 | 4.350 | 4.090 | 4.280 | 4.280 | 19,300 |
| 2024-10-16 | 4.230 | 4.350 | 4.090 | 4.190 | 4.190 | 65,500 |
| 2024-10-15 | 4.220 | 4.450 | 4.080 | 4.230 | 4.230 | 41,000 |
| 2024-10-14 | 4.160 | 4.450 | 4.120 | 4.220 | 4.220 | 87,700 |
| 2024-10-11 | 4.080 | 4.290 | 3.920 | 4.160 | 4.160 | 23,300 |
| 2024-10-09 | 3.990 | 4.150 | 3.990 | 4.080 | 4.080 | 31,900 |
| 2024-10-08 | 4.010 | 4.150 | 3.900 | 3.990 | 3.990 | 55,900 |
| 2024-10-07 | 4.030 | 4.150 | 4.000 | 4.010 | 4.010 | 22,700 |
| 2024-10-04 | 4.070 | 4.100 | 4.000 | 4.030 | 4.030 | 21,700 |
| 2024-10-03 | 4.110 | 4.110 | 4.020 | 4.070 | 4.070 | 3,200 |
| 2024-10-02 | 4.130 | 4.200 | 4.100 | 4.110 | 4.110 | 33,400 |
| 2024-10-01 | 4.240 | 4.290 | 4.090 | 4.130 | 4.130 | 9,000 |
| 2024-09-30 | 4.290 | 4.290 | 4.100 | 4.240 | 4.240 | 48,000 |
| 2024-09-27 | 4.330 | 4.330 | 4.270 | 4.290 | 4.290 | 16,500 |
| 2024-09-26 | 4.330 | 4.380 | 4.270 | 4.330 | 4.330 | 40,400 |
| 2024-09-25 | 4.380 | 4.390 | 4.300 | 4.330 | 4.330 | 3,900 |
| 2024-09-24 | 4.440 | 4.470 | 4.250 | 4.380 | 4.380 | 12,400 |
| 2024-09-23 | 4.380 | 4.500 | 4.150 | 4.440 | 4.440 | 108,700 |
| 2024-09-20 | 4.450 | 4.500 | 4.010 | 4.380 | 4.380 | 236,200 |
| 2024-09-19 | 4.280 | 4.500 | 4.000 | 4.450 | 4.450 | 347,300 |
| 2024-09-18 | 4.000 | 4.300 | 4.000 | 4.280 | 4.280 | 34,100 |
| 2024-09-17 | 4.100 | 4.280 | 3.900 | 4.000 | 4.000 | 500,800 |
| 2024-09-16 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 700 |
| 2024-09-13 | 4.240 | 4.240 | 4.120 | 4.120 | 4.120 | 10,100 |
| 2024-09-12 | 4.110 | 4.430 | 4.010 | 4.240 | 4.240 | 29,500 |
| 2024-09-11 | 4.030 | 4.200 | 4.000 | 4.110 | 4.110 | 5,900 |
| 2024-09-10 | 3.970 | 4.200 | 3.970 | 4.030 | 4.030 | 57,300 |
| 2024-09-09 | 3.760 | 4.100 | 3.570 | 3.970 | 3.970 | 182,400 |
| 2024-09-06 | 3.980 | 4.360 | 3.590 | 3.760 | 3.760 | 58,300 |
| 2024-09-05 | 3.810 | 4.000 | 3.800 | 3.980 | 3.980 | 228,200 |
| 2024-09-04 | 3.960 | 3.990 | 3.750 | 3.810 | 3.810 | 29,800 |
| 2024-09-03 | 3.960 | 4.000 | 3.870 | 3.960 | 3.960 | 31,300 |
| 2024-09-02 | 4.010 | 4.010 | 3.850 | 3.960 | 3.960 | 42,200 |
| 2024-08-30 | 4.290 | 4.290 | 3.900 | 4.010 | 4.010 | 289,700 |
| 2024-08-29 | 4.290 | 4.450 | 4.200 | 4.290 | 4.290 | 136,200 |
| 2024-08-28 | 4.100 | 4.400 | 4.100 | 4.290 | 4.290 | 67,100 |
| 2024-08-27 | 4.450 | 4.450 | 4.030 | 4.100 | 4.100 | 2,300 |
| 2024-08-26 | 4.490 | 4.500 | 4.090 | 4.450 | 4.450 | 1,690,900 |
| 2024-08-23 | 3.970 | 4.500 | 3.970 | 4.490 | 4.490 | 1,453,900 |
| 2024-08-22 | 3.880 | 4.250 | 3.700 | 3.970 | 3.970 | 149,200 |
| 2024-08-21 | 4.030 | 4.140 | 3.800 | 3.880 | 3.880 | 15,100 |
| 2024-08-20 | 4.070 | 4.300 | 3.960 | 4.030 | 4.030 | 56,900 |
| 2024-08-19 | 4.440 | 4.450 | 4.000 | 4.070 | 4.070 | 67,800 |
| 2024-08-16 | 4.550 | 4.550 | 4.350 | 4.440 | 4.440 | 197,000 |
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.