KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	37.750	37.800	37.400	37.550	37.550	219,500
2022-12-02	38.000	38.000	37.500	37.750	37.750	175,500
2022-12-01	38.000	38.250	37.950	38.000	38.000	2,019,800
2022-11-30	37.950	39.500	37.950	38.000	38.000	1,280,300
2022-11-29	37.750	38.000	37.700	37.950	37.950	1,603,500
2022-11-28	37.600	38.000	37.600	37.750	37.750	106,900
2022-11-25	37.500	37.700	37.500	37.600	37.600	327,900
2022-11-24	37.450	37.600	37.100	37.500	37.500	194,900
2022-11-23	37.300	37.950	36.600	37.450	37.450	177,500
2022-11-22	38.000	38.000	37.000	37.300	37.300	172,300
2022-11-21	38.800	38.950	37.800	38.000	38.000	125,600
2022-11-18	39.450	39.750	38.250	38.800	38.800	139,900
2022-11-17	39.550	40.000	38.500	39.450	39.450	217,600
2022-11-16	37.650	40.000	37.650	39.550	39.550	54,300
2022-11-15	37.050	39.000	37.050	37.650	37.650	226,900
2022-11-14	36.750	37.700	36.500	37.050	37.050	138,900
2022-11-11	36.500	37.000	36.500	36.750	36.750	189,000
2022-11-10	36.500	36.900	36.400	36.500	36.500	1,143,500
2022-11-09	36.750	36.850	36.450	36.500	36.500	349,200
2022-11-08	37.000	37.000	36.500	36.750	36.750	1,216,300
2022-11-07	37.150	37.250	36.500	37.000	37.000	647,200
2022-11-04	37.250	37.250	37.000	37.150	37.150	110,300
2022-11-03	37.600	37.600	36.900	37.250	37.250	949,600
2022-11-02	37.700	37.700	37.250	37.600	37.600	227,800
2022-11-01	37.650	37.950	37.450	37.700	37.700	1,411,000
2022-10-31	37.700	37.700	37.500	37.650	37.650	369,800
2022-10-28	37.700	37.700	37.500	37.700	37.700	1,992,700
2022-10-27	37.700	38.000	37.500	37.700	37.700	603,100
2022-10-26	37.700	38.000	37.400	37.700	37.700	4,758,700
2022-10-25	37.400	38.000	37.400	37.700	37.700	224,100
2022-10-24	36.550	37.700	36.500	37.400	37.400	107,400
2022-10-21	37.900	38.000	36.200	36.550	36.550	5,395,400
2022-10-19	37.950	38.000	37.800	37.900	37.900	105,900
2022-10-18	38.150	38.300	37.850	37.950	37.950	195,800
2022-10-17	38.800	40.000	37.850	38.150	38.150	314,400
2022-10-14	38.950	38.950	38.000	38.800	38.800	301,500
2022-10-13	39.100	39.400	38.800	38.950	38.950	277,400
2022-10-12	39.150	39.400	39.000	39.100	39.100	430,600
2022-10-11	39.600	39.600	38.750	39.150	39.150	161,800
2022-10-07	39.400	40.000	39.300	39.600	39.600	162,800
2022-10-06	39.200	40.000	39.200	39.400	39.400	253,100
2022-10-05	39.450	40.000	39.050	39.200	39.200	130
2022-10-04	41.000	41.000	39.100	39.450	39.450	81,100
2022-10-03	41.450	41.500	40.500	41.450	41.450	897,700
2022-09-30	41.200	42.000	40.950	41.450	41.450	5,089,900
2022-09-29	41.350	42.000	41.000	41.200	41.200	453,000
2022-09-28	40.800	41.750	40.800	41.350	41.350	3,538,400
2022-09-27	40.500	41.100	40.500	40.800	40.800	1,354,400
2022-09-26	39.150	40.950	39.150	40.500	40.500	4,410,200
2022-09-23	39.000	39.800	39.000	39.150	39.150	639,500
2022-09-22	39.000	39.200	38.900	39.000	39.000	3,003,100
2022-09-21	39.100	39.500	38.950	39.000	39.000	2,563,800
2022-09-20	39.450	39.450	39.000	39.100	39.100	474,200
2022-09-19	39.050	40.000	39.050	39.450	39.450	183
2022-09-16	40.350	40.350	38.950	39.050	39.050	1,153,400
2022-09-15	40.900	40.900	40.000	40.350	40.350	1,778,000
2022-09-14	41.800	41.800	40.050	40.900	40.900	983,000
2022-09-12	42.450	43.000	41.600	41.800	41.800	3,567,600
2022-09-09	42.750	43.000	42.250	42.450	42.450	278,900
2022-09-08	42.250	43.750	42.250	42.750	42.750	84,900

← NewerPage 17 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.