KCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 29.900 | 29.900 | 29.200 | 29.350 | 29.350 | 241,600 |
| 2024-08-14 | 29.950 | 38.880 | 29.500 | 29.900 | 29.900 | 165,800 |
| 2024-08-13 | 30.000 | 30.000 | 29.900 | 29.950 | 29.950 | 1,069,300 |
| 2024-08-12 | 30.000 | 30.000 | 29.900 | 30.000 | 30.000 | 112,100 |
| 2024-08-09 | 29.800 | 30.000 | 29.800 | 30.000 | 30.000 | 319,400 |
| 2024-08-08 | 29.500 | 30.000 | 29.200 | 29.800 | 29.800 | 7,194,200 |
| 2024-08-07 | 30.000 | 30.000 | 29.150 | 29.500 | 29.500 | 2,317,400 |
| 2024-08-06 | 30.450 | 30.450 | 29.500 | 30.000 | 30.000 | 4,691,600 |
| 2024-08-05 | 30.800 | 31.000 | 30.300 | 30.450 | 30.450 | 123,500 |
| 2024-08-02 | 30.600 | 32.000 | 30.500 | 30.800 | 30.800 | 189,500 |
| 2024-08-01 | 30.500 | 31.200 | 30.300 | 30.600 | 30.600 | 43,500 |
| 2024-07-31 | 31.200 | 31.200 | 30.300 | 30.500 | 30.500 | 292,600 |
| 2024-07-30 | 31.700 | 31.850 | 30.600 | 31.200 | 31.200 | 1,711,700 |
| 2024-07-29 | 31.800 | 32.000 | 31.000 | 31.700 | 31.700 | 811,900 |
| 2024-07-26 | 32.100 | 32.500 | 31.000 | 31.800 | 31.800 | 43,100 |
| 2024-07-25 | 32.750 | 32.750 | 31.500 | 32.100 | 32.100 | 706,300 |
| 2024-07-24 | 32.800 | 32.950 | 32.250 | 32.750 | 32.750 | 328,300 |
| 2024-07-23 | 33.450 | 33.450 | 32.500 | 32.800 | 32.800 | 118,100 |
| 2024-07-22 | 34.000 | 34.000 | 33.000 | 33.450 | 33.450 | 106,000 |
| 2024-07-19 | 34.300 | 34.800 | 33.600 | 34.000 | 34.000 | 124,800 |
| 2024-07-18 | 34.450 | 34.700 | 34.000 | 34.300 | 34.300 | 317,000 |
| 2024-07-17 | 34.200 | 34.900 | 34.000 | 34.450 | 34.450 | 653,400 |
| 2024-07-16 | 34.650 | 34.650 | 34.000 | 34.200 | 34.200 | 90,200 |
| 2024-07-15 | 34.150 | 35.000 | 34.150 | 34.650 | 34.650 | 77,700 |
| 2024-07-12 | 34.900 | 34.900 | 34.050 | 34.150 | 34.150 | 85,600 |
| 2024-07-11 | 35.600 | 35.650 | 34.250 | 34.900 | 34.900 | 238,100 |
| 2024-07-10 | 33.900 | 36.000 | 33.900 | 35.600 | 35.600 | 218,600 |
| 2024-07-09 | 33.450 | 34.500 | 33.450 | 33.900 | 33.900 | 890,500 |
| 2024-07-08 | 32.000 | 35.000 | 32.000 | 33.450 | 33.450 | 82,500 |
| 2024-07-05 | 31.600 | 32.500 | 31.600 | 32.000 | 32.000 | 443,400 |
| 2024-07-04 | 31.700 | 32.000 | 31.550 | 31.600 | 31.600 | 237,300 |
| 2024-07-03 | 31.500 | 31.800 | 31.500 | 31.700 | 31.700 | 241,900 |
| 2024-07-02 | 31.350 | 31.950 | 31.000 | 31.500 | 31.500 | 1,323,600 |
| 2024-07-01 | 31.250 | 32.000 | 31.000 | 31.350 | 31.350 | 413,400 |
| 2024-06-28 | 31.300 | 31.950 | 31.000 | 31.250 | 31.250 | 197,300 |
| 2024-06-27 | 31.750 | 32.500 | 30.000 | 31.300 | 31.300 | 218,000 |
| 2024-06-26 | 30.850 | 32.500 | 30.850 | 31.750 | 31.750 | 190,200 |
| 2024-06-25 | 32.850 | 33.000 | 30.750 | 30.850 | 30.850 | 1,408,600 |
| 2024-06-24 | 34.150 | 34.150 | 31.350 | 32.850 | 32.850 | 190,000 |
| 2024-06-21 | 34.150 | 34.400 | 33.000 | 34.150 | 34.150 | 1,713,500 |
| 2024-06-20 | 34.050 | 34.450 | 34.000 | 34.150 | 34.150 | 329,300 |
| 2024-06-19 | 34.550 | 34.900 | 34.000 | 34.050 | 34.050 | 1,046,500 |
| 2024-06-18 | 35.450 | 35.450 | 34.200 | 34.550 | 34.550 | 176,500 |
| 2024-06-14 | 35.550 | 35.600 | 35.050 | 35.450 | 35.450 | 162,700 |
| 2024-06-13 | 35.450 | 35.800 | 35.200 | 35.550 | 35.550 | 2,118,700 |
| 2024-06-12 | 35.950 | 35.950 | 35.100 | 35.450 | 35.450 | 68,000 |
| 2024-06-11 | 36.100 | 36.100 | 35.750 | 35.950 | 35.950 | 3,361,300 |
| 2024-06-10 | 36.450 | 36.600 | 35.800 | 36.100 | 36.100 | 156,800 |
| 2024-06-07 | 36.700 | 36.700 | 36.000 | 36.450 | 36.450 | 766,800 |
| 2024-06-06 | 36.050 | 37.900 | 36.050 | 36.700 | 36.700 | 169,100 |
| 2024-06-05 | 35.850 | 37.500 | 35.850 | 36.050 | 36.050 | 546,900 |
| 2024-06-04 | 35.300 | 36.200 | 35.300 | 35.850 | 35.850 | 543,100 |
| 2024-06-03 | 35.550 | 36.500 | 35.250 | 35.300 | 35.300 | 7,803,700 |
| 2024-05-31 | 36.300 | 36.450 | 34.600 | 35.550 | 35.550 | 277,700 |
| 2024-05-30 | 37.600 | 37.600 | 35.500 | 36.300 | 36.300 | 2,551,400 |
| 2024-05-29 | 37.950 | 38.950 | 36.450 | 37.600 | 37.600 | 133,100 |
| 2024-05-28 | 36.100 | 39.000 | 36.100 | 37.950 | 37.950 | 3,751,900 |
| 2024-05-27 | 35.150 | 37.000 | 35.050 | 36.100 | 36.100 | 3,243,600 |
| 2024-05-24 | 35.050 | 35.950 | 34.500 | 35.150 | 35.150 | 2,336,900 |
| 2024-05-23 | 32.200 | 35.700 | 32.200 | 35.050 | 35.050 | 2,172,900 |
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.