KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	42.700	42.750	41.800	42.250	42.250	130,100
2022-09-06	40.850	43.500	40.850	42.700	42.700	456,900
2022-09-05	40.850	42.500	40.800	40.850	40.850	2,490,200
2022-09-02	41.000	41.000	40.700	40.850	40.850	395,200
2022-09-01	40.850	41.300	40.750	41.000	41.000	165,700
2022-08-31	41.000	41.000	40.500	40.850	40.850	216,100
2022-08-30	41.300	41.800	41.000	41.000	41.000	1,774,600
2022-08-29	40.950	41.800	40.950	41.300	41.300	122,300
2022-08-26	41.800	43.000	40.600	40.950	40.950	85,300
2022-08-25	42.950	42.950	41.000	41.800	41.800	89,100
2022-08-24	43.350	43.350	42.500	42.950	42.950	96,300
2022-08-23	43.500	43.800	43.000	43.350	43.350	350,200
2022-08-22	43.250	43.500	43.250	43.500	43.500	194
2022-08-19	43.350	43.500	43.050	43.250	43.250	80,500
2022-08-18	43.200	43.500	43.050	43.350	43.350	258,100
2022-08-17	42.950	43.400	42.950	43.200	43.200	123,200
2022-08-16	43.000	43.500	42.850	42.950	42.950	282,700
2022-08-15	43.050	43.050	42.600	43.000	43.000	191,800
2022-08-12	42.800	43.500	42.600	43.050	43.050	119,500
2022-08-11	42.350	44.000	42.350	42.800	42.800	732,800
2022-08-10	42.200	44.000	42.000	42.350	42.350	2,029,100
2022-08-08	41.750	44.000	41.750	42.200	42.200	129,300
2022-08-05	40.600	42.500	40.600	41.750	41.750	123,400
2022-08-04	40.750	41.300	40.500	40.600	40.600	1,819,200
2022-08-03	40.050	41.300	40.050	40.750	40.750	248,100
2022-08-02	40.750	40.750	39.700	40.050	40.050	253,100
2022-08-01	41.150	41.150	40.000	40.750	40.750	1,318,000
2022-07-29	40.000	41.900	40.000	41.150	41.150	195,600
2022-07-28	39.050	41.000	39.050	40.000	40.000	1,368,700
2022-07-27	39.650	40.000	39.000	39.050	39.050	2,082,400
2022-07-26	38.850	40.000	38.500	39.650	39.650	14,700
2022-07-25	38.500	40.000	38.500	38.850	38.850	165,700
2022-07-22	38.850	39.000	38.500	38.500	38.500	5,466,200
2022-07-21	39.000	39.000	38.750	38.850	38.850	1,245,900
2022-07-20	38.750	39.000	38.700	39.000	39.000	911,000
2022-07-19	39.950	39.950	38.500	38.750	38.750	394,500
2022-07-18	40.450	40.500	39.250	39.950	39.950	464,900
2022-07-15	40.500	40.900	39.500	40.450	40.450	4,046,600
2022-07-14	40.900	41.000	40.000	40.500	40.500	4,530,900
2022-07-13	41.900	41.900	40.550	40.900	40.900	110,900
2022-07-12	42.400	42.800	41.100	41.900	41.900	97,900
2022-07-08	42.750	42.750	42.000	42.400	42.400	109,500
2022-07-07	41.950	43.000	41.950	42.750	42.750	6,791,300
2022-07-06	40.600	42.450	40.050	41.950	41.950	225,200
2022-07-05	40.000	41.800	40.000	40.600	40.600	789,000
2022-07-04	39.000	41.250	39.000	40.000	40.000	1,782,800
2022-07-01	38.650	40.000	38.650	39.000	39.000	1,084,300
2022-06-30	37.550	39.700	37.500	38.650	38.650	67,700
2022-06-29	36.800	38.400	36.800	37.550	37.550	60,000
2022-06-28	36.750	37.000	36.600	36.800	36.800	49,200
2022-06-27	36.700	37.100	36.550	36.750	36.750	37,500
2022-06-24	36.500	36.950	36.300	36.700	36.700	1,601,000
2022-06-23	36.900	36.900	36.500	36.500	36.500	442,500
2022-06-22	36.950	37.000	36.500	36.900	36.900	765,600
2022-06-21	36.800	37.500	36.500	36.950	36.950	344
2022-06-20	37.900	37.900	36.200	36.800	36.800	54,900
2022-06-17	38.050	39.000	37.500	37.900	37.900	582,100
2022-06-16	38.650	38.900	38.000	38.050	38.050	1,463,700
2022-06-15	38.800	38.950	38.500	38.650	38.650	292,300
2022-06-14	39.000	39.000	38.700	38.800	38.800	481,000

← NewerPage 18 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.