KCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 82.000 | 82.750 | 82.000 | 82.250 | 82.250 | 727,138 |
| 2026-07-22 | 81.250 | 82.500 | 81.250 | 82.000 | 82.000 | 1,370,972 |
| 2026-07-21 | 80.750 | 82.000 | 80.750 | 81.250 | 81.250 | 2,070,328 |
| 2026-07-20 | 80.750 | 82.000 | 80.750 | 80.750 | 80.750 | 1,224,714 |
| 2026-07-17 | 80.250 | 81.250 | 80.250 | 80.750 | 80.750 | 226,658 |
| 2026-07-16 | 80.000 | 81.000 | 79.750 | 80.250 | 80.250 | 385,475 |
| 2026-07-15 | 80.000 | 80.750 | 79.500 | 80.000 | 80.000 | 830,967 |
| 2026-07-14 | 81.500 | 81.500 | 79.750 | 80.000 | 80.000 | 2,464,530 |
| 2026-07-13 | 80.000 | 82.750 | 80.000 | 81.500 | 81.500 | 705,421 |
| 2026-07-10 | 78.750 | 82.250 | 78.750 | 80.000 | 80.000 | 1,575,197 |
| 2026-07-09 | 81.500 | 81.500 | 78.250 | 78.750 | 78.750 | 898,339 |
| 2026-07-08 | 82.750 | 83.750 | 78.500 | 81.500 | 81.500 | 749,198 |
| 2026-07-07 | 80.250 | 83.500 | 80.000 | 82.750 | 82.750 | 4,531,593 |
| 2026-07-06 | 78.500 | 81.000 | 78.500 | 80.250 | 80.250 | 689,525 |
| 2026-07-03 | 78.500 | 79.500 | 77.500 | 78.500 | 78.500 | 2,974,976 |
| 2026-07-02 | 78.750 | 79.000 | 78.000 | 78.500 | 78.500 | 2,246,822 |
| 2026-07-01 | 78.750 | 79.000 | 78.000 | 78.750 | 78.750 | 959,119 |
| 2026-06-30 | 76.750 | 84.000 | 76.500 | 78.750 | 78.750 | 3,452,820 |
| 2026-06-29 | 76.000 | 77.000 | 76.000 | 76.750 | 76.750 | 2,839,430 |
| 2026-06-26 | 74.500 | 77.000 | 74.500 | 76.000 | 76.000 | 472,584 |
| 2026-06-25 | 74.000 | 75.000 | 74.000 | 74.500 | 74.500 | 1,634,375 |
| 2026-06-24 | 74.000 | 74.500 | 74.000 | 74.000 | 74.000 | 4,367,057 |
| 2026-06-23 | 74.000 | 74.250 | 73.250 | 74.000 | 74.000 | 3,958,185 |
| 2026-06-22 | 73.250 | 74.000 | 73.250 | 74.000 | 74.000 | 1,931,179 |
| 2026-06-19 | 72.000 | 74.000 | 72.000 | 73.250 | 73.250 | 4,230,093 |
| 2026-06-18 | 71.750 | 74.000 | 71.750 | 72.000 | 72.000 | 4,037,358 |
| 2026-06-17 | 70.750 | 73.250 | 70.750 | 71.750 | 71.750 | 1,068,084 |
| 2026-06-16 | 71.000 | 71.500 | 70.500 | 70.750 | 70.750 | 1,859,550 |
| 2026-06-15 | 69.250 | 71.750 | 69.250 | 71.000 | 71.000 | 2,657,968 |
| 2026-06-12 | 69.250 | 70.000 | 69.000 | 69.250 | 69.250 | 470,851 |
| 2026-06-11 | 69.250 | 69.250 | 69.000 | 69.250 | 69.250 | 189,153 |
| 2026-06-10 | 69.500 | 69.500 | 68.750 | 69.250 | 69.250 | 476,532 |
| 2026-06-09 | 70.000 | 70.000 | 69.000 | 69.500 | 69.500 | 470,692 |
| 2026-06-08 | 70.750 | 70.750 | 69.500 | 70.000 | 70.000 | 748,289 |
| 2026-06-05 | 69.500 | 71.000 | 69.500 | 70.750 | 70.750 | 1,629,749 |
| 2026-06-04 | 68.000 | 71.000 | 68.000 | 69.500 | 69.500 | 2,866,004 |
| 2026-06-03 | 67.500 | 68.500 | 67.500 | 68.000 | 68.000 | 1,457,954 |
| 2026-06-02 | 66.750 | 68.500 | 66.750 | 67.500 | 67.500 | 586,413 |
| 2026-05-29 | 66.500 | 68.750 | 66.500 | 66.750 | 66.750 | 27,877,685 |
| 2026-05-28 | 66.500 | 70.000 | 66.250 | 66.500 | 66.500 | 1,404,589 |
| 2026-05-26 | 66.500 | 69.000 | 66.250 | 66.500 | 66.500 | 1,030,806 |
| 2026-05-25 | 66.750 | 67.000 | 66.250 | 66.500 | 66.500 | 951,387 |
| 2026-05-22 | 66.750 | 67.000 | 66.500 | 66.750 | 66.750 | 449,819 |
| 2026-05-21 | 66.750 | 67.000 | 66.500 | 66.750 | 66.750 | 581,635 |
| 2026-05-20 | 66.750 | 67.000 | 66.250 | 66.750 | 66.750 | 2,742,962 |
| 2026-05-19 | 66.500 | 67.000 | 66.250 | 66.750 | 66.750 | 827,649 |
| 2026-05-18 | 66.750 | 67.000 | 66.250 | 66.500 | 66.500 | 262,277 |
| 2026-05-15 | 66.750 | 67.000 | 66.500 | 66.750 | 66.750 | 146,105 |
| 2026-05-14 | 67.000 | 67.000 | 66.500 | 66.750 | 66.750 | 527,393 |
| 2026-05-13 | 66.750 | 67.000 | 66.500 | 67.000 | 67.000 | 321,288 |
| 2026-05-12 | 66.750 | 67.000 | 66.500 | 66.750 | 66.750 | 416,509 |
| 2026-05-11 | 66.750 | 67.000 | 66.750 | 66.750 | 66.750 | 832,126 |
| 2026-05-08 | 67.000 | 67.000 | 66.500 | 66.750 | 66.750 | 3,332,140 |
| 2026-05-07 | 67.000 | 67.500 | 66.750 | 67.000 | 67.000 | 1,240,112 |
| 2026-05-06 | 67.500 | 67.500 | 66.750 | 67.000 | 67.000 | 4,159,101 |
| 2026-05-05 | 67.500 | 68.000 | 67.250 | 67.500 | 67.500 | 191,512 |
| 2026-05-04 | 67.000 | 68.000 | 67.000 | 67.500 | 67.500 | 622,298 |
| 2026-04-30 | 67.250 | 67.500 | 66.500 | 67.000 | 67.000 | 1,722,139 |
| 2026-04-29 | 68.000 | 68.000 | 66.750 | 67.250 | 67.250 | 658,767 |
| 2026-04-28 | 68.250 | 68.750 | 67.750 | 68.000 | 68.000 | 381,172 |
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.