KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	31.800	32.800	31.700	31.900	31.900	525,700
2023-05-31	31.850	32.500	31.700	31.800	31.800	80,200
2023-05-30	31.850	32.800	31.650	31.850	31.850	145,800
2023-05-29	31.050	33.000	31.000	31.850	31.850	109,800
2023-05-26	31.000	31.300	31.000	31.050	31.050	114,200
2023-05-25	30.500	31.500	30.500	31.000	31.000	2,092,100
2023-05-24	30.050	31.500	30.050	30.500	30.500	159,600
2023-05-23	29.950	30.500	29.000	30.050	30.050	56,800
2023-05-22	30.850	30.850	29.000	29.950	29.950	129,400
2023-05-19	31.000	31.000	30.500	30.850	30.850	77,200
2023-05-18	31.550	31.550	30.000	31.000	31.000	291,500
2023-05-17	31.200	32.000	31.200	31.550	31.550	2,246,800
2023-05-16	29.000	31.900	29.000	31.200	31.200	44,900
2023-05-15	28.500	30.000	28.100	29.000	29.000	656,900
2023-05-12	29.200	29.200	28.050	28.500	28.500	164,900
2023-05-11	29.450	29.500	28.500	29.200	29.200	182,100
2023-05-10	30.250	30.250	29.000	29.450	29.450	804,200
2023-05-09	31.200	31.500	29.700	30.250	30.250	319,400
2023-05-08	31.600	32.000	30.600	31.200	31.200	233,200
2023-05-05	31.950	32.100	31.100	31.600	31.600	136,000
2023-05-04	32.050	32.250	31.500	31.950	31.950	348,200
2023-05-03	32.800	33.500	31.050	32.050	32.050	377,600
2023-05-02	32.850	34.000	32.050	32.800	32.800	91,800
2023-04-28	34.100	34.100	32.000	32.850	32.850	264,300
2023-04-27	34.000	35.000	33.500	34.100	34.100	219,800
2023-04-26	33.400	34.250	33.400	34.000	34.000	438,600
2023-04-25	33.000	34.000	32.900	33.400	33.400	223,200
2023-04-24	32.950	33.500	32.500	33.000	33.000	132,000
2023-04-20	33.900	33.900	32.000	32.950	32.950	158,500
2023-04-19	34.100	34.800	33.500	33.900	33.900	1,070,500
2023-04-18	33.550	34.800	33.550	34.100	34.100	110,300
2023-04-17	33.900	34.950	33.200	33.550	33.550	358,800
2023-04-14	34.400	34.450	33.750	33.900	33.900	266,400
2023-04-13	35.000	35.000	34.000	34.400	34.400	129,200
2023-04-12	36.350	36.350	34.500	35.000	35.000	859,900
2023-04-11	35.900	36.500	35.000	36.350	36.350	3,935,800
2023-04-06	36.000	36.500	35.600	35.900	35.900	370,600
2023-04-05	36.150	37.000	35.500	36.000	36.000	3,373,900
2023-04-04	36.200	37.000	36.000	36.150	36.150	183,600
2023-04-03	35.500	37.000	35.500	36.200	36.200	29,800
2023-03-31	35.000	37.000	35.000	35.500	35.500	156,700
2023-03-30	35.000	35.250	35.000	35.000	35.000	1,631,500
2023-03-29	35.000	35.500	34.500	35.000	35.000	7,048,600
2023-03-28	35.500	35.950	34.950	35.000	35.000	491,300
2023-03-27	35.500	36.000	35.000	35.500	35.500	92,000
2023-03-24	35.950	36.000	35.250	35.500	35.500	189,500
2023-03-23	34.950	37.000	34.950	35.950	35.950	225,800
2023-03-22	31.950	35.100	31.950	34.950	34.950	71,500
2023-03-21	30.000	33.000	30.000	31.950	31.950	137,926
2023-03-20	31.000	31.000	29.500	30.000	30.000	2,644,500
2023-03-17	34.350	34.400	30.950	31.000	31.000	379,400
2023-03-16	37.050	37.050	33.350	34.350	34.350	199,800
2023-03-15	37.000	37.450	36.750	37.050	37.050	81,000
2023-03-14	37.050	37.200	36.500	37.000	37.000	142,200
2023-03-13	37.450	37.500	36.950	37.050	37.050	116,400
2023-03-10	37.500	38.000	37.000	37.450	37.450	147,900
2023-03-09	37.900	38.000	37.400	37.500	37.500	1,646,900
2023-03-08	38.000	38.000	37.700	37.900	37.900	26,600
2023-03-07	38.250	38.400	37.750	38.000	38.000	292,100
2023-03-06	38.350	38.400	38.050	38.250	38.250	214,200

← NewerPage 15 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.