KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	20.100	20.400	19.950	20.050	20.050	1,927,700
2024-02-20	20.100	20.150	20.000	20.100	20.100	1,928,400
2024-02-19	19.850	20.150	19.850	20.100	20.100	123,000
2024-02-16	19.000	20.000	19.000	19.850	19.850	60,900
2024-02-15	19.000	19.250	18.600	19.000	19.000	393,180
2024-02-14	19.050	19.700	18.500	19.000	19.000	234,200
2024-02-13	19.200	19.200	18.500	19.050	19.050	348,300
2024-02-12	19.950	19.950	18.800	19.200	19.200	265,500
2024-02-09	20.150	20.150	19.800	19.950	19.950	70,000
2024-02-08	20.450	20.500	19.900	20.150	20.150	195,600
2024-02-07	20.200	20.500	20.200	20.450	20.450	80,100
2024-02-06	20.400	20.450	19.950	20.200	20.200	320,400
2024-02-05	20.400	20.500	20.000	20.400	20.400	304,300
2024-02-02	19.950	21.000	19.950	20.400	20.400	299,700
2024-02-01	20.100	20.900	19.900	19.950	19.950	564,300
2024-01-31	20.000	20.500	19.900	20.100	20.100	436,500
2024-01-30	20.050	20.500	19.850	20.000	20.000	2,885,300
2024-01-29	20.400	20.450	19.500	20.050	20.050	95,200
2024-01-26	20.500	20.500	20.000	20.400	20.400	46,200
2024-01-25	20.950	21.000	20.000	20.500	20.500	161,000
2024-01-24	21.050	21.050	20.800	20.950	20.950	39,700
2024-01-23	21.600	21.600	21.000	21.050	21.050	131,100
2024-01-22	21.700	21.700	21.000	21.600	21.600	2,778,200
2024-01-19	21.400	21.900	21.250	21.700	21.700	881,100
2024-01-18	21.150	21.900	21.150	21.400	21.400	54,600
2024-01-17	21.500	21.800	20.500	21.150	21.150	186,300
2024-01-16	21.950	21.950	21.000	21.500	21.500	1,200,300
2024-01-15	22.000	22.000	21.800	21.950	21.950	57,900
2024-01-12	21.950	22.000	21.900	22.000	22.000	86,500
2024-01-11	22.000	22.700	21.850	21.950	21.950	88,400
2024-01-10	22.000	22.450	20.300	22.000	22.000	1,094,000
2024-01-09	22.450	22.550	21.900	22.000	22.000	1,074,700
2024-01-08	22.550	22.550	22.200	22.450	22.450	883,800
2024-01-05	22.700	22.800	22.450	22.550	22.550	197,200
2024-01-04	22.800	23.100	22.300	22.700	22.700	275,400
2024-01-03	21.950	23.100	21.950	22.800	22.800	172,600
2024-01-02	21.900	22.000	21.800	21.950	21.950	54,700
2023-12-29	22.000	22.000	21.750	21.900	21.900	244,700
2023-12-28	21.650	22.200	21.600	22.000	22.000	1,406,900
2023-12-27	21.850	22.000	21.500	21.650	21.650	50,300
2023-12-22	21.950	22.300	21.650	21.850	21.850	1,136,000
2023-12-21	21.200	23.300	21.200	21.950	21.950	506,400
2023-12-20	19.650	21.600	19.650	21.200	21.200	169,500
2023-12-19	19.300	19.800	19.300	19.650	19.650	41,200
2023-12-18	19.100	20.500	19.000	19.300	19.300	341,200
2023-12-15	19.100	19.500	19.000	19.100	19.100	154,300
2023-12-14	19.250	19.350	19.000	19.100	19.100	159,900
2023-12-13	19.300	19.500	19.200	19.250	19.250	622,600
2023-12-11	19.300	19.350	19.050	19.300	19.300	149,300
2023-12-08	19.300	19.450	19.250	19.300	19.300	1,780,500
2023-12-07	19.250	19.500	19.100	19.300	19.300	189,000
2023-12-06	19.250	19.500	19.100	19.250	19.250	208
2023-12-05	19.100	19.500	19.000	19.250	19.250	149,200
2023-12-04	19.000	19.500	19.000	19.100	19.100	95,800
2023-12-01	18.850	19.700	18.850	19.000	19.000	1,078,400
2023-11-30	18.600	19.300	18.600	18.850	18.850	468,000
2023-11-29	19.150	19.450	18.000	18.600	18.600	1,263,100
2023-11-28	19.700	19.700	18.750	19.150	19.150	382,700
2023-11-27	19.900	20.200	19.500	19.700	19.700	1,129,300
2023-11-24	20.350	20.350	19.500	19.900	19.900	238,100

← NewerPage 12 of 21 · 1,244 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.