KCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 43.750 | 44.400 | 43.200 | 44.000 | 44.000 | 7,252,900 |
| 2021-12-15 | 43.200 | 44.250 | 43.100 | 43.750 | 43.750 | 461,900 |
| 2021-12-14 | 43.250 | 43.850 | 43.000 | 43.200 | 43.200 | 252,900 |
| 2021-12-10 | 43.150 | 43.500 | 42.000 | 43.250 | 43.250 | 8,804,400 |
| 2021-12-09 | 42.750 | 43.500 | 42.750 | 43.150 | 43.150 | 5,877,700 |
| 2021-12-08 | 41.000 | 43.000 | 41.000 | 42.750 | 42.750 | 1,974,700 |
| 2021-12-07 | 41.100 | 42.500 | 40.900 | 41.000 | 41.000 | 11,025,200 |
| 2021-12-06 | 41.150 | 42.450 | 40.500 | 41.100 | 41.100 | 668,200 |
| 2021-12-03 | 41.100 | 42.500 | 40.100 | 41.150 | 41.150 | 868,700 |
| 2021-12-02 | 42.250 | 42.950 | 39.100 | 41.100 | 41.100 | 1,939,600 |
| 2021-12-01 | 43.150 | 43.150 | 41.100 | 42.250 | 42.250 | 114,400 |
| 2021-11-30 | 43.550 | 43.900 | 40.000 | 43.400 | 43.400 | 3,054,800 |
| 2021-11-29 | 43.850 | 44.000 | 43.000 | 43.550 | 43.550 | 97,700 |
| 2021-11-26 | 44.000 | 44.000 | 43.800 | 43.850 | 43.850 | 431,100 |
| 2021-11-25 | 44.000 | 44.900 | 43.900 | 44.000 | 44.000 | 3,365,000 |
| 2021-11-24 | 44.700 | 44.700 | 43.900 | 44.000 | 44.000 | 4,151,200 |
| 2021-11-23 | 44.950 | 45.000 | 44.000 | 44.700 | 44.700 | 2,794,100 |
| 2021-11-22 | 45.900 | 45.900 | 43.000 | 44.950 | 44.950 | 779,500 |
| 2021-11-19 | 45.300 | 46.000 | 45.100 | 45.900 | 45.900 | 1,914,400 |
| 2021-11-18 | 44.550 | 46.500 | 44.550 | 45.300 | 45.300 | 2,825,000 |
| 2021-11-17 | 44.550 | 46.000 | 44.500 | 44.550 | 44.550 | 1,055,100 |
| 2021-11-16 | 44.350 | 44.900 | 44.100 | 44.550 | 44.550 | 151,300 |
| 2021-11-15 | 44.500 | 45.500 | 44.100 | 44.350 | 44.350 | 940,200 |
| 2021-11-12 | 44.650 | 44.950 | 44.100 | 44.500 | 44.500 | 406,500 |
| 2021-11-11 | 44.650 | 46.000 | 44.000 | 44.650 | 44.650 | 517,300 |
| 2021-11-10 | 44.400 | 46.000 | 44.000 | 44.650 | 44.650 | 600,700 |
| 2021-11-09 | 44.000 | 46.500 | 43.800 | 44.400 | 44.400 | 2,979,600 |
| 2021-11-08 | 43.500 | 45.000 | 43.500 | 44.000 | 44.000 | 105,300 |
| 2021-11-05 | 43.500 | 44.000 | 43.350 | 43.500 | 43.500 | 363,200 |
| 2021-11-04 | 43.550 | 43.750 | 43.300 | 43.500 | 43.500 | 260,500 |
| 2021-11-03 | 43.850 | 43.850 | 43.100 | 43.550 | 43.550 | 64,200 |
| 2021-11-02 | 43.950 | 43.950 | 43.500 | 43.850 | 43.850 | 1,062,900 |
| 2021-11-01 | 43.950 | 44.000 | 43.750 | 43.950 | 43.950 | 606,900 |
| 2021-10-29 | 44.000 | 44.000 | 43.700 | 43.950 | 43.950 | 582,900 |
| 2021-10-28 | 44.000 | 44.200 | 43.600 | 44.000 | 44.000 | 218,500 |
| 2021-10-27 | 43.950 | 44.000 | 43.500 | 44.000 | 44.000 | 2,958,800 |
| 2021-10-26 | 44.000 | 44.200 | 43.400 | 43.950 | 43.950 | 4,907,400 |
| 2021-10-25 | 44.200 | 44.500 | 43.500 | 44.000 | 44.000 | 278,400 |
| 2021-10-22 | 44.450 | 44.500 | 43.500 | 44.200 | 44.200 | 132,700 |
| 2021-10-21 | 44.600 | 44.600 | 43.200 | 44.450 | 44.450 | 4,013,500 |
| 2021-10-19 | 44.800 | 45.000 | 44.000 | 44.600 | 44.600 | 584,600 |
← NewerPage 21 of 21 · 1,241 trading days
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.