KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	32.200	32.450	32.000	32.200	32.200	5,948,000
2024-05-21	32.050	32.500	32.000	32.200	32.200	3,350,000
2024-05-20	31.850	32.450	31.850	32.050	32.050	431,000
2024-05-17	30.800	32.500	30.800	31.850	31.850	849,500
2024-05-16	30.350	31.200	30.200	30.800	30.800	1,018,100
2024-05-15	30.100	30.500	30.100	30.350	30.350	1,750,500
2024-05-14	30.050	30.250	30.050	30.100	30.100	270,200
2024-05-13	30.050	30.450	30.000	30.050	30.050	352,400
2024-05-09	30.050	30.400	30.050	30.050	30.050	575,300
2024-05-08	30.100	30.300	30.000	30.050	30.050	5,747,100
2024-05-07	29.950	30.400	29.500	30.100	30.100	717,200
2024-05-06	29.500	30.150	29.500	29.950	29.950	590,200
2024-05-03	29.300	29.650	29.300	29.500	29.500	284,500
2024-05-02	29.950	29.950	29.150	29.300	29.300	56,300
2024-04-30	29.950	30.100	29.000	29.950	29.950	3,900,500
2024-04-29	30.150	30.200	29.900	29.950	29.950	3,114,900
2024-04-26	30.000	30.250	29.800	30.150	30.150	5,861,100
2024-04-25	30.000	30.400	29.000	30.000	30.000	1,700,600
2024-04-24	29.800	30.500	29.050	30.000	30.000	11,784,500
2024-04-23	28.300	30.000	28.000	29.800	29.800	1,471,600
2024-04-22	27.950	28.950	27.950	28.300	28.300	46,200
2024-04-19	27.150	28.500	27.050	27.950	27.950	1,620,800
2024-04-18	27.000	28.000	26.500	27.150	27.150	2,857,100
2024-04-17	27.350	27.350	26.600	27.000	27.000	1,601,800
2024-04-16	28.950	29.000	26.950	27.850	27.850	847,500
2024-04-15	30.050	30.100	27.050	28.950	28.950	3,397,700
2024-04-12	30.300	30.300	30.000	30.050	30.050	3,708,400
2024-04-11	30.450	30.450	30.200	30.300	30.300	1,523,200
2024-04-09	30.450	30.800	30.200	30.450	30.450	4,561,300
2024-04-08	30.100	30.750	30.100	30.450	30.450	4,027,200
2024-04-05	30.000	30.800	30.000	30.100	30.100	1,973,000
2024-04-04	30.000	31.000	30.000	30.000	30.000	809,800
2024-04-03	29.950	30.100	29.950	30.000	30.000	728,500
2024-04-02	30.050	31.300	29.000	29.950	29.950	560,300
2024-03-28	31.250	31.500	30.000	30.050	30.050	2,680,600
2024-03-27	29.800	32.700	29.800	31.250	31.250	6,177,900
2024-03-26	27.200	29.900	27.200	29.800	29.800	6,046,200
2024-03-25	25.550	28.100	25.000	27.200	27.200	13,607,700
2024-03-22	24.150	26.200	24.150	25.550	25.550	5,159,800
2024-03-21	26.550	26.600	22.000	24.150	24.150	14,975,400
2024-03-20	24.300	26.700	24.300	26.550	26.550	617,400
2024-03-19	24.100	24.950	24.050	24.300	24.300	3,797,100
2024-03-18	24.000	24.500	23.800	24.100	24.100	1,414,000
2024-03-15	23.050	24.950	23.050	24.000	24.000	2,848,600
2024-03-14	21.950	24.000	21.950	23.050	23.050	562,700
2024-03-13	21.000	22.500	21.000	21.950	21.950	5,424,300
2024-03-12	20.900	21.000	20.900	21.000	21.000	6,718,700
2024-03-11	20.700	21.000	20.700	20.900	20.900	183,600
2024-03-08	20.750	21.000	20.500	20.700	20.700	525,300
2024-03-07	21.050	21.500	20.350	20.750	20.750	74,800
2024-03-06	21.450	21.500	20.500	21.050	21.050	289,500
2024-03-05	21.500	21.850	20.900	21.450	21.450	223,200
2024-03-04	21.200	21.750	21.000	21.500	21.500	146,600
2024-03-01	20.700	21.750	20.500	21.200	21.200	121,500
2024-02-29	20.500	21.000	20.500	20.700	20.700	978,100
2024-02-28	20.350	20.750	20.350	20.500	20.500	4,734,400
2024-02-27	20.400	20.500	20.100	20.350	20.350	3,969,400
2024-02-26	20.500	20.500	20.300	20.400	20.400	1,264,500
2024-02-23	20.150	20.500	20.150	20.500	20.500	1,517,900
2024-02-22	20.050	20.500	19.950	20.150	20.150	1,569,400

← NewerPage 11 of 21 · 1,241 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.