KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	23.800	25.000	23.500	23.800	23.800	496,700
2023-08-25	25.150	25.150	23.000	23.800	23.800	452,500
2023-08-24	26.900	26.900	24.850	25.150	25.150	715,600
2023-08-23	26.950	27.000	26.750	26.900	26.900	228,000
2023-08-22	27.000	27.000	26.750	26.950	26.950	120,600
2023-08-21	27.500	27.500	26.550	27.000	27.000	370,400
2023-08-18	27.650	27.650	27.500	27.500	27.500	272,000
2023-08-17	27.750	28.000	27.500	27.650	27.650	254,600
2023-08-16	28.100	28.100	27.000	27.750	27.750	518,000
2023-08-15	28.500	28.800	27.900	28.100	28.100	321,800
2023-08-14	28.900	29.000	28.250	28.500	28.500	334,400
2023-08-11	29.000	30.000	28.750	28.900	28.900	214,300
2023-08-10	29.250	29.450	28.900	29.000	29.000	166,300
2023-08-09	29.850	29.850	29.000	29.250	29.250	237,300
2023-08-08	30.000	30.500	29.600	29.850	29.850	404,500
2023-08-07	29.400	30.500	29.400	30.000	30.000	120,600
2023-08-04	29.000	30.500	29.000	29.400	29.400	64,200
2023-08-03	28.600	30.500	28.600	29.000	29.000	159,600
2023-08-02	28.500	29.000	28.500	28.600	28.600	533,700
2023-08-01	28.500	29.000	28.400	28.500	28.500	1,524,700
2023-07-31	28.500	28.500	28.400	28.500	28.500	552,000
2023-07-28	28.650	28.700	28.500	28.550	28.550	351,100
2023-07-27	28.700	29.000	28.500	28.650	28.650	334,200
2023-07-26	29.000	29.000	28.500	28.700	28.700	739,700
2023-07-25	29.450	30.000	28.900	29.000	29.000	1,022,200
2023-07-24	29.550	29.550	29.100	29.450	29.450	647,800
2023-07-21	29.700	29.750	29.450	29.550	29.550	498,800
2023-07-20	30.250	30.450	29.400	29.700	29.700	727,200
2023-07-19	31.200	31.200	29.900	30.250	30.250	245,300
2023-07-18	31.600	31.600	30.550	31.200	31.200	561,900
2023-07-17	30.150	32.000	30.150	31.600	31.600	154,300
2023-07-14	29.850	31.950	29.850	30.150	30.150	1,588,500
2023-07-13	29.100	30.000	29.100	29.850	29.850	763,400
2023-07-12	29.000	29.500	28.950	29.100	29.100	2,124,400
2023-07-11	29.050	29.050	28.950	29.000	29.000	434,600
2023-07-10	29.150	29.150	28.850	29.050	29.050	308,600
2023-07-07	29.150	29.500	28.850	29.150	29.150	4,501,900
2023-07-06	29.300	29.400	29.000	29.150	29.150	1,546,900
2023-07-05	29.450	29.500	29.200	29.300	29.300	389,100
2023-07-04	29.300	29.500	29.200	29.450	29.450	1,555,900
2023-07-03	29.300	29.450	29.050	29.300	29.300	164,000
2023-06-30	29.450	30.000	29.050	29.300	29.300	823,400
2023-06-29	29.450	29.500	29.350	29.450	29.450	119,300
2023-06-27	29.300	29.500	29.000	29.450	29.450	401,100
2023-06-26	29.500	29.500	29.000	29.300	29.300	675,700
2023-06-23	29.500	29.500	29.250	29.500	29.500	376,200
2023-06-22	29.450	29.950	29.350	29.500	29.500	311,600
2023-06-21	29.350	30.000	29.200	29.450	29.450	573,700
2023-06-20	29.500	29.500	29.200	29.350	29.350	254,400
2023-06-19	29.450	30.000	29.350	29.500	29.500	254,800
2023-06-16	29.500	30.000	29.300	29.450	29.450	379,800
2023-06-15	31.000	31.000	29.200	29.500	29.500	2,284,600
2023-06-14	31.000	31.100	30.000	31.000	31.000	2,555,000
2023-06-13	31.550	31.550	30.000	31.000	31.000	705,800
2023-06-12	31.800	32.000	31.050	31.550	31.550	170,200
2023-06-09	31.900	32.000	31.700	31.800	31.800	65,400
2023-06-08	31.800	31.950	31.800	31.900	31.900	77,300
2023-06-07	31.850	31.950	31.700	31.800	31.800	778,300
2023-06-06	31.900	32.000	31.700	31.850	31.850	281,000
2023-06-05	31.900	32.000	31.800	31.900	31.900	263,900

← NewerPage 14 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.