HFCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	12.250	12.350	12.000	12.250	12.250	422,861
2026-10-14	12.300	12.400	12.250	12.250	12.250	131,611
2026-10-13	12.150	12.400	12.100	12.300	12.300	159,378
2026-10-12	12.250	12.400	12.050	12.150	12.150	35,180
2026-10-09	12.250	12.350	12.000	12.250	12.250	157,477
2026-10-08	12.150	12.400	11.700	12.250	12.250	1,062,637
2026-10-07	12.200	12.300	12.100	12.150	12.150	34,199
2026-10-06	12.300	12.300	12.030	12.200	12.200	324,680
2026-10-05	12.300	12.400	12.200	12.300	12.300	39,922
2026-10-02	12.200	12.400	12.100	12.300	12.300	20,480
2026-10-01	12.200	12.300	12.000	12.200	12.200	86,220
2026-09-30	12.100	12.500	12.100	12.200	12.200	46,531
2026-09-29	12.450	12.450	11.950	12.100	12.100	473,792
2026-09-28	12.500	12.700	12.200	12.450	12.450	100,242
2026-09-25	12.350	12.600	12.300	12.500	12.500	117,335
2026-09-24	12.150	12.500	12.000	12.350	12.350	222,718
2026-09-23	12.350	12.400	12.000	12.150	12.150	69,276
2026-09-22	11.950	12.500	11.950	12.350	12.350	76,162
2026-09-21	11.400	12.200	11.400	11.950	11.950	71,024
2026-09-18	11.500	12.000	11.250	11.400	11.400	209,481
2026-09-17	12.450	12.450	11.250	11.500	11.500	749,423
2026-09-16	12.600	12.700	12.300	12.450	12.450	2,948,981
2026-09-15	12.600	12.650	12.500	12.600	12.600	1,854,316
2026-09-14	12.600	12.750	12.500	12.600	12.600	170,836
2026-09-11	12.650	12.700	12.550	12.600	12.600	1,388,512
2026-09-10	12.600	12.750	12.600	12.650	12.650	157,261
2026-09-09	12.850	12.850	12.500	12.600	12.600	161,267
2026-09-08	13.000	13.050	12.550	12.850	12.850	310,853
2026-09-07	13.000	13.200	12.750	13.000	13.000	9,993,810
2026-09-04	12.750	13.000	12.700	13.000	13.000	10,623,534
2026-09-03	12.450	13.000	12.400	12.750	12.750	481,128
2026-09-02	12.650	12.650	12.300	12.450	12.450	210,500
2026-09-01	12.900	12.900	12.500	12.650	12.650	408,103
2026-08-31	13.150	13.150	12.550	12.900	12.900	345,728
2026-08-28	13.150	13.400	13.000	13.150	13.150	362,171
2026-08-27	13.150	13.250	13.000	13.150	13.150	142,442
2026-08-26	13.200	13.400	13.100	13.150	13.150	121,786
2026-08-25	13.250	13.400	13.000	13.200	13.200	198,886
2026-08-24	13.200	13.300	13.200	13.250	13.250	162,625
2026-08-21	13.450	13.450	13.100	13.200	13.200	218,251
2026-08-20	13.250	13.600	13.250	13.450	13.450	338,242
2026-08-19	13.200	13.500	13.100	13.250	13.250	186,669
2026-08-18	13.200	13.500	13.050	13.200	13.200	275,313
2026-08-17	13.050	13.300	13.000	13.200	13.200	221,436
2026-08-14	13.050	13.200	12.950	13.050	13.050	457,990
2026-08-13	13.100	13.250	12.950	13.050	13.050	371,512
2026-08-12	13.250	13.300	12.900	13.100	13.100	291,774
2026-08-11	13.000	13.500	13.000	13.250	13.250	270,497
2026-08-10	12.600	13.400	12.600	13.000	13.000	390,136
2026-08-07	12.550	12.800	12.400	12.600	12.600	180,084
2026-08-06	13.050	13.050	12.050	12.550	12.550	345,690
2026-08-05	12.950	13.400	12.850	13.050	13.050	708,587
2026-08-04	12.850	13.500	12.850	12.950	12.950	341,064
2026-08-03	12.700	12.900	12.600	12.850	12.850	458,351
2026-07-31	12.100	13.200	12.100	12.700	12.700	715,037
2026-07-30	12.000	12.200	12.000	12.100	12.100	385,321
2026-07-29	12.000	12.050	11.900	12.000	12.000	178,692
2026-07-28	11.750	12.100	11.600	12.000	12.000	545,891
2026-07-27	11.800	11.900	11.550	11.750	11.750	62,376
2026-07-24	11.950	11.950	11.650	11.800	11.800	261,074

Page 1 of 5 · 248 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.