KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	38.250	38.400	38.200	38.350	38.350	81,700
2023-03-02	38.300	38.400	38.200	38.250	38.250	2,117,900
2023-03-01	38.250	38.400	38.150	38.300	38.300	110,800
2023-02-28	38.300	38.400	38.000	38.250	38.250	134,700
2023-02-27	38.300	38.400	38.000	38.300	38.300	154,700
2023-02-24	38.400	38.400	38.000	38.300	38.300	2,266,200
2023-02-23	38.450	38.450	38.300	38.400	38.400	368,600
2023-02-22	38.500	38.500	38.000	38.450	38.450	616,600
2023-02-21	38.500	38.650	38.400	38.500	38.500	241,800
2023-02-20	38.550	38.550	38.400	38.500	38.500	233,200
2023-02-17	38.650	38.700	38.500	38.550	38.550	483,900
2023-02-16	38.700	38.700	38.550	38.650	38.650	413,900
2023-02-15	38.700	38.900	38.600	38.700	38.700	729,500
2023-02-14	38.750	38.900	38.650	38.700	38.700	309,500
2023-02-13	38.750	39.200	38.600	38.750	38.750	242,400
2023-02-10	38.550	39.200	38.550	38.750	38.750	214,700
2023-02-09	38.500	38.700	38.500	38.550	38.550	777,200
2023-02-08	38.500	38.900	38.400	38.500	38.500	828,500
2023-02-07	38.500	38.700	38.300	38.500	38.500	4,759,400
2023-02-06	38.200	38.900	38.100	38.500	38.500	2,218,900
2023-02-03	38.000	38.700	38.000	38.200	38.200	1,038,300
2023-02-02	38.100	38.200	38.000	38.000	38.000	852,300
2023-02-01	38.100	38.400	38.000	38.100	38.100	125,900
2023-01-31	38.300	38.500	38.000	38.100	38.100	141,600
2023-01-30	38.500	38.550	38.050	38.300	38.300	122,400
2023-01-27	38.450	38.550	38.400	38.500	38.500	155,300
2023-01-26	38.550	38.850	38.300	38.450	38.450	107,700
2023-01-25	38.550	38.900	38.500	38.550	38.550	60,800
2023-01-24	38.400	38.900	38.400	38.550	38.550	46,600
2023-01-23	38.400	38.500	38.300	38.400	38.400	106,200
2023-01-20	38.400	38.450	38.250	38.400	38.400	1,100,300
2023-01-19	38.250	38.500	38.100	38.400	38.400	1,610,800
2023-01-18	38.000	38.500	38.000	38.250	38.250	87,500
2023-01-17	38.500	38.500	37.600	38.000	38.000	1,149,100
2023-01-16	38.700	38.900	38.300	38.500	38.500	481,600
2023-01-13	38.900	39.000	38.550	38.700	38.700	80,000
2023-01-12	38.950	39.000	38.700	38.900	38.900	61,700
2023-01-11	39.050	39.350	38.500	38.950	38.950	223,200
2023-01-10	39.050	39.450	39.000	39.050	39.050	119,700
2023-01-09	39.200	39.500	38.800	39.050	39.050	357,900
2023-01-06	38.350	39.500	38.250	39.200	39.200	28,500
2023-01-05	38.200	39.000	38.150	38.350	38.350	20,100
2023-01-04	38.350	38.350	38.100	38.200	38.200	65,000
2023-01-03	38.100	39.200	38.000	38.350	38.350	58,100
2022-12-30	38.050	38.300	38.000	38.100	38.100	175,400
2022-12-29	38.050	38.100	38.000	38.050	38.050	79,000
2022-12-28	38.000	38.100	38.000	38.050	38.050	88,600
2022-12-23	38.050	38.100	37.900	38.000	38.000	1,895,500
2022-12-22	38.000	38.300	38.000	38.050	38.050	586,800
2022-12-21	38.800	38.800	37.500	38.000	38.000	2,428,300
2022-12-20	37.900	39.950	37.900	38.800	38.800	293,400
2022-12-19	37.250	40.000	37.250	37.900	37.900	77,000
2022-12-16	37.150	37.450	37.100	37.250	37.250	124,300
2022-12-15	36.750	37.500	36.750	37.150	37.150	510,400
2022-12-14	36.750	37.000	36.500	36.750	36.750	239,000
2022-12-13	36.900	37.500	36.450	36.750	36.750	605,800
2022-12-09	37.600	37.600	36.600	36.900	36.900	265,400
2022-12-08	37.500	38.000	37.500	37.600	37.600	173,300
2022-12-07	37.450	37.500	37.300	37.500	37.500	1,772,000
2022-12-06	37.550	37.550	37.000	37.450	37.450	764,500

← NewerPage 16 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.