KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	39.000	39.500	38.800	39.000	39.000	698,400
2022-06-10	38.950	39.500	38.900	39.000	39.000	623,500
2022-06-09	38.800	39.300	38.800	38.950	38.950	70,800
2022-06-08	38.650	39.000	38.650	38.800	38.800	127,300
2022-06-07	38.700	39.000	38.650	38.650	38.650	1,174,900
2022-06-06	38.700	39.000	38.500	38.700	38.700	99,800
2022-06-03	38.000	38.750	38.000	38.700	38.700	220,300
2022-06-02	38.100	39.000	37.850	38.000	38.000	246,100
2022-05-31	38.050	39.000	38.000	38.100	38.100	4,032,500
2022-05-30	38.000	38.300	37.700	38.050	38.050	64,500
2022-05-27	37.100	38.500	37.100	38.000	38.000	570,600
2022-05-26	36.550	38.500	36.500	37.100	37.100	627,000
2022-05-25	35.950	37.000	35.950	36.550	36.550	156,100
2022-05-24	35.550	36.500	35.500	35.950	35.950	1,436,700
2022-05-23	35.300	36.000	35.000	35.550	35.550	2,786,100
2022-05-20	35.000	35.500	35.000	35.300	35.300	1,398,900
2022-05-19	35.000	35.400	35.000	35.000	35.000	889,700
2022-05-18	35.550	35.550	34.500	35.000	35.000	1,520,700
2022-05-17	35.400	35.850	35.400	35.550	35.550	42,100
2022-05-16	35.750	35.750	35.200	35.400	35.400	1,315,400
2022-05-13	35.850	35.900	35.600	35.750	35.750	2,725,800
2022-05-12	35.700	36.000	35.600	35.850	35.850	389,800
2022-05-11	35.850	36.500	35.100	35.700	35.700	708,800
2022-05-10	36.500	36.500	35.600	35.850	35.850	384,000
2022-05-09	36.250	37.000	36.000	36.500	36.500	1,060,600
2022-05-06	36.950	37.000	35.600	36.250	36.250	169,000
2022-05-05	37.300	37.300	34.000	36.950	36.950	143,900
2022-05-04	37.450	38.000	37.000	37.300	37.300	354,300
2022-04-28	38.900	38.900	37.000	37.450	37.450	224,200
2022-04-27	39.650	40.000	37.800	38.900	38.900	127,000
2022-04-26	42.500	42.500	38.250	39.650	39.650	604,700
2022-04-25	43.000	43.300	42.150	42.500	42.500	194,700
2022-04-22	43.150	43.400	42.600	43.000	43.000	122
2022-04-21	42.900	43.400	42.900	43.150	43.150	112,400
2022-04-20	43.200	43.300	42.500	42.900	42.900	112,600
2022-04-19	43.450	43.500	43.000	43.200	43.200	134,900
2022-04-14	43.200	43.500	43.200	43.450	43.450	213,000
2022-04-13	43.250	43.500	43.050	43.200	43.200	46,000
2022-04-12	43.400	43.500	43.000	43.250	43.250	1,638,800
2022-04-11	43.000	44.000	43.000	43.400	43.400	496,200
2022-04-08	43.050	43.600	43.000	43.000	43.000	284,500
2022-04-07	43.300	43.400	43.000	43.050	43.050	281,400
2022-04-06	43.550	44.000	43.250	43.300	43.300	334,200
2022-04-05	43.500	43.950	43.250	43.550	43.550	1,112,200
2022-04-04	44.000	44.200	43.000	43.500	43.500	250,900
2022-04-01	44.050	44.200	43.950	44.000	44.000	117,100
2022-03-31	44.100	44.250	43.500	44.050	44.050	7,249,500
2022-03-30	44.050	44.300	44.000	44.100	44.100	255,700
2022-03-29	44.450	44.450	43.950	44.050	44.050	313,000
2022-03-28	44.000	45.000	44.000	44.450	44.450	673,200
2022-03-25	44.150	44.350	43.000	44.000	44.000	2,396,100
2022-03-24	44.200	44.350	43.750	44.150	44.150	923,100
2022-03-23	44.000	44.450	44.000	44.200	44.200	945,200
2022-03-22	44.350	45.000	43.900	44.000	44.000	9,146,800
2022-03-21	44.600	45.000	44.000	44.350	44.350	167,000
2022-03-18	44.600	45.200	44.000	44.600	44.600	1,509,700
2022-03-17	45.050	45.050	44.250	44.600	44.600	559,900
2022-03-16	45.000	46.000	45.000	45.050	45.050	3,638,500
2022-03-15	45.050	45.700	45.000	45.000	45.000	1,954,000
2022-03-14	44.700	45.500	44.700	45.050	45.050	388,500

← NewerPage 19 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.