KCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 68.500 | 69.000 | 68.000 | 68.250 | 68.250 | 416,783 |
| 2026-04-24 | 68.500 | 69.750 | 68.000 | 68.500 | 68.500 | 530,350 |
| 2026-04-23 | 69.250 | 69.500 | 68.000 | 68.500 | 68.500 | 2,182,154 |
| 2026-04-22 | 69.750 | 69.750 | 68.500 | 69.250 | 69.250 | 426,270 |
| 2026-04-21 | 69.750 | 70.000 | 69.500 | 69.750 | 69.750 | 568,587 |
| 2026-04-20 | 69.250 | 70.750 | 69.250 | 69.750 | 69.750 | 669,360 |
| 2026-04-17 | 69.000 | 70.000 | 68.500 | 69.250 | 69.250 | 477,142 |
| 2026-04-16 | 69.500 | 69.750 | 68.500 | 69.000 | 69.000 | 416,248 |
| 2026-04-15 | 69.750 | 70.000 | 69.000 | 69.500 | 69.500 | 1,954,360 |
| 2026-04-14 | 70.000 | 70.000 | 69.500 | 69.750 | 69.750 | 280,531 |
| 2026-04-13 | 71.000 | 72.000 | 69.000 | 70.000 | 70.000 | 1,005,853 |
| 2026-04-10 | 70.250 | 71.500 | 70.250 | 71.000 | 71.000 | 317,275 |
| 2026-04-09 | 69.500 | 71.250 | 69.500 | 70.250 | 70.250 | 5,431,787 |
| 2026-04-08 | 67.500 | 71.000 | 67.500 | 69.500 | 69.500 | 2,909,052 |
| 2026-04-07 | 68.250 | 69.000 | 67.000 | 67.500 | 67.500 | 462,103 |
| 2026-04-02 | 68.750 | 70.000 | 67.500 | 68.250 | 68.250 | 1,798,963 |
| 2026-04-01 | 67.750 | 70.000 | 67.500 | 68.750 | 68.750 | 2,159,779 |
| 2026-03-31 | 68.500 | 68.750 | 67.000 | 67.750 | 67.750 | 869,697 |
| 2026-03-30 | 68.000 | 69.500 | 67.750 | 68.500 | 68.500 | 511,564 |
| 2026-03-27 | 66.500 | 70.000 | 66.250 | 68.000 | 68.000 | 1,033,267 |
| 2026-03-26 | 70.500 | 70.500 | 65.500 | 66.500 | 66.500 | 8,948,389 |
| 2026-03-25 | 72.000 | 72.000 | 69.250 | 70.500 | 70.500 | 471,435 |
| 2026-03-24 | 72.500 | 75.000 | 70.250 | 72.000 | 72.000 | 816,533 |
| 2026-03-23 | 76.000 | 76.500 | 71.500 | 72.500 | 72.500 | 2,690,677 |
| 2026-03-19 | 78.250 | 78.500 | 75.000 | 76.000 | 76.000 | 1,517,769 |
| 2026-03-18 | 78.500 | 79.000 | 77.500 | 78.250 | 78.250 | 686,102 |
| 2026-03-17 | 78.750 | 79.000 | 78.000 | 78.500 | 78.500 | 409,964 |
| 2026-03-16 | 79.250 | 79.250 | 78.250 | 78.750 | 78.750 | 460,147 |
| 2026-03-13 | 78.750 | 80.000 | 78.500 | 79.250 | 79.250 | 2,391,329 |
| 2026-03-12 | 78.250 | 80.000 | 77.750 | 78.750 | 78.750 | 2,399,263 |
| 2026-03-11 | 78.000 | 79.250 | 78.000 | 78.250 | 78.250 | 815,273 |
| 2026-03-10 | 77.000 | 78.500 | 76.750 | 78.000 | 78.000 | 3,951,987 |
| 2026-03-09 | 77.500 | 78.500 | 75.500 | 77.000 | 77.000 | 2,603,319 |
| 2026-03-06 | 74.250 | 79.000 | 74.250 | 77.500 | 77.500 | 2,782,623 |
| 2026-03-05 | 75.000 | 75.500 | 73.000 | 74.250 | 74.250 | 997,937 |
| 2026-03-04 | 77.500 | 78.000 | 74.000 | 75.000 | 75.000 | 1,582,237 |
| 2026-03-03 | 77.750 | 78.000 | 75.500 | 77.500 | 77.500 | 2,194,884 |
| 2026-03-02 | 80.250 | 80.250 | 76.000 | 77.750 | 77.750 | 312,007 |
| 2026-02-27 | 77.000 | 80.500 | 77.000 | 80.250 | 80.250 | 1,062,307 |
| 2026-02-26 | 75.500 | 78.500 | 75.500 | 77.000 | 77.000 | 2,714,790 |
| 2026-02-25 | 75.000 | 76.500 | 75.000 | 75.500 | 75.500 | 1,286,868 |
| 2026-02-24 | 75.000 | 75.500 | 74.500 | 75.000 | 75.000 | 3,274,656 |
| 2026-02-23 | 74.750 | 75.500 | 73.750 | 75.000 | 75.000 | 2,925,085 |
| 2026-02-20 | 74.750 | 75.250 | 73.500 | 74.750 | 74.750 | 1,289,554 |
| 2026-02-19 | 75.000 | 75.250 | 74.500 | 74.750 | 74.750 | 1,650,416 |
| 2026-02-18 | 75.000 | 75.250 | 74.250 | 75.000 | 75.000 | 1,609,521 |
| 2026-02-17 | 75.250 | 75.500 | 73.500 | 75.000 | 75.000 | 1,796,296 |
| 2026-02-16 | 75.250 | 76.500 | 74.750 | 75.250 | 75.250 | 5,589,173 |
| 2026-02-13 | 73.500 | 76.250 | 73.500 | 75.250 | 75.250 | 4,559,641 |
| 2026-02-12 | 70.750 | 75.500 | 70.750 | 73.500 | 73.500 | 3,766,343 |
| 2026-02-11 | 70.000 | 73.000 | 70.000 | 70.750 | 70.750 | 1,092,905 |
| 2026-02-10 | 68.750 | 72.000 | 68.750 | 70.000 | 70.000 | 469,039 |
| 2026-02-09 | 67.250 | 69.000 | 67.250 | 68.750 | 68.750 | 2,094,002 |
| 2026-02-06 | 67.250 | 67.750 | 67.000 | 67.250 | 67.250 | 2,439,157 |
| 2026-02-05 | 67.000 | 67.750 | 67.000 | 67.250 | 67.250 | 198,988 |
| 2026-02-04 | 67.000 | 67.500 | 66.750 | 67.000 | 67.000 | 547,042 |
| 2026-02-03 | 66.500 | 68.000 | 66.500 | 67.000 | 67.000 | 487,666 |
| 2026-02-02 | 66.500 | 67.750 | 66.250 | 66.500 | 66.500 | 2,921,761 |
| 2026-01-30 | 67.000 | 68.000 | 66.250 | 66.500 | 66.500 | 1,011,109 |
| 2026-01-29 | 66.750 | 67.500 | 66.500 | 67.000 | 67.000 | 4,408,799 |
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.