KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	20.750	22.000	20.000	20.350	20.350	2,659,100
2023-11-22	20.450	21.000	20.400	20.750	20.750	374,000
2023-11-21	20.250	21.000	20.000	20.450	20.450	249,800
2023-11-20	19.350	21.200	19.350	20.250	20.250	319,700
2023-11-17	19.100	20.000	19.000	19.350	19.350	283,300
2023-11-16	18.450	20.000	18.300	19.100	19.100	1,373,900
2023-11-15	16.950	18.600	16.800	18.450	18.450	487,200
2023-11-14	16.050	17.000	16.050	16.950	16.950	214,900
2023-11-10	15.850	17.200	15.850	16.050	16.050	792,100
2023-11-09	15.950	16.500	15.800	15.850	15.850	1,697,000
2023-11-08	15.750	16.000	15.750	15.950	15.950	238,400
2023-11-07	16.000	16.000	15.000	15.750	15.750	1,024,600
2023-11-06	16.350	17.000	15.550	16.000	16.000	6,110,800
2023-11-03	16.500	16.750	16.000	16.350	16.350	1,036,200
2023-11-02	17.200	17.200	16.300	16.500	16.500	150,800
2023-11-01	17.500	17.950	16.600	17.200	17.200	373,800
2023-10-31	18.050	18.050	17.050	17.500	17.500	4,678,400
2023-10-30	18.850	18.900	17.800	18.050	18.050	498,300
2023-10-27	19.150	19.150	18.500	18.850	18.850	305,500
2023-10-26	19.500	19.550	18.950	19.150	19.150	254,900
2023-10-25	19.850	19.900	19.000	19.500	19.500	309,200
2023-10-24	19.900	20.000	19.750	19.850	19.850	61,000
2023-10-23	19.900	20.000	19.800	19.900	19.900	252,600
2023-10-19	20.050	20.050	19.800	19.900	19.900	363,200
2023-10-18	20.400	20.500	19.900	20.050	20.050	470,300
2023-10-17	20.650	20.750	20.350	20.400	20.400	458,900
2023-10-16	20.900	20.950	20.400	20.650	20.650	192,900
2023-10-13	20.900	21.000	20.500	20.900	20.900	167,000
2023-10-12	20.950	21.000	20.850	20.900	20.900	306,000
2023-10-11	20.950	21.000	20.850	20.950	20.950	316,700
2023-10-09	20.950	21.000	20.900	20.950	20.950	94,700
2023-10-06	20.950	21.000	20.400	20.950	20.950	1,678,900
2023-10-05	20.950	21.000	20.850	20.950	20.950	138,300
2023-10-04	20.950	20.950	20.850	20.950	20.950	414,200
2023-10-03	21.000	21.300	20.900	20.950	20.950	426,200
2023-10-02	20.850	22.000	20.800	21.000	21.000	271,000
2023-09-29	20.900	21.900	20.250	20.850	20.850	1,413,200
2023-09-28	21.950	22.000	20.400	20.900	20.900	354,400
2023-09-27	22.050	22.200	21.500	21.950	21.950	222,400
2023-09-26	22.250	22.900	21.900	22.050	22.050	284,500
2023-09-25	22.350	22.350	22.250	22.250	22.250	538,700
2023-09-22	22.300	22.350	22.250	22.350	22.350	119,800
2023-09-21	22.350	22.350	22.250	22.300	22.300	109,000
2023-09-20	22.350	22.350	22.250	22.350	22.350	190,400
2023-09-19	22.400	22.600	22.250	22.350	22.350	184,500
2023-09-18	22.300	22.800	22.300	22.400	22.400	268,000
2023-09-15	22.650	22.650	22.250	22.300	22.300	442,400
2023-09-14	23.050	23.100	22.100	22.650	22.650	502,000
2023-09-13	23.100	23.450	22.900	23.050	23.050	216,300
2023-09-12	23.450	25.000	22.800	23.100	23.100	1,257,300
2023-09-11	23.350	25.000	23.300	23.450	23.450	291,700
2023-09-08	23.400	23.400	23.300	23.350	23.350	285,100
2023-09-07	23.350	23.450	23.300	23.400	23.400	281,800
2023-09-06	23.300	25.000	23.250	23.350	23.350	151,700
2023-09-05	23.450	23.500	23.250	23.300	23.300	279,000
2023-09-04	23.450	23.750	23.300	23.450	23.450	231,900
2023-09-01	23.600	23.800	23.350	23.450	23.450	277,900
2023-08-31	23.750	23.800	23.400	23.600	23.600	965,600
2023-08-30	23.750	24.000	23.650	23.750	23.750	569,900
2023-08-29	23.800	24.500	23.600	23.750	23.750	1,228,700

← NewerPage 13 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.