KCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 66.750 | 67.000 | 66.500 | 66.750 | 66.750 | 1,541,578 |
| 2026-01-27 | 66.750 | 67.000 | 66.250 | 66.750 | 66.750 | 894,017 |
| 2026-01-26 | 66.750 | 67.000 | 66.250 | 66.750 | 66.750 | 6,441,834 |
| 2026-01-23 | 66.750 | 67.000 | 66.250 | 66.750 | 66.750 | 1,100,447 |
| 2026-01-22 | 66.750 | 67.000 | 66.500 | 66.750 | 66.750 | 650,279 |
| 2026-01-21 | 67.000 | 67.000 | 66.500 | 66.750 | 66.750 | 1,199,262 |
| 2026-01-20 | 66.750 | 67.250 | 66.750 | 67.000 | 67.000 | 455,814 |
| 2026-01-19 | 67.500 | 67.500 | 66.750 | 66.750 | 66.750 | 2,269,514 |
| 2026-01-16 | 67.250 | 68.000 | 67.000 | 67.500 | 67.500 | 546,481 |
| 2026-01-15 | 67.000 | 67.750 | 67.000 | 67.250 | 67.250 | 1,199,452 |
| 2026-01-14 | 67.000 | 67.500 | 66.750 | 67.000 | 67.000 | 1,569,087 |
| 2026-01-13 | 67.000 | 67.000 | 66.500 | 67.000 | 67.000 | 384,328 |
| 2026-01-12 | 67.000 | 68.000 | 66.500 | 67.000 | 67.000 | 432,156 |
| 2026-01-09 | 66.500 | 67.250 | 66.500 | 67.000 | 67.000 | 1,992,615 |
| 2026-01-08 | 66.250 | 67.250 | 66.250 | 66.500 | 66.500 | 308,771 |
| 2026-01-07 | 66.250 | 66.500 | 65.250 | 66.250 | 66.250 | 1,131,827 |
| 2026-01-06 | 65.500 | 66.750 | 65.500 | 66.250 | 66.250 | 2,390,812 |
| 2026-01-05 | 65.750 | 66.000 | 64.500 | 65.500 | 65.500 | 676,772 |
| 2026-01-02 | 65.750 | 66.500 | 65.000 | 65.750 | 65.750 | 199,339 |
| 2025-12-31 | 65.000 | 66.000 | 64.750 | 65.750 | 65.750 | 171,896 |
| 2025-12-30 | 64.000 | 66.000 | 64.000 | 65.000 | 65.000 | 102,892 |
| 2025-12-29 | 62.500 | 66.000 | 62.500 | 64.000 | 64.000 | 76,442 |
| 2025-12-24 | 62.250 | 65.750 | 62.000 | 62.500 | 62.500 | 909,210 |
| 2025-12-23 | 62.000 | 64.000 | 62.000 | 62.250 | 62.250 | 736,851 |
| 2025-12-22 | 62.250 | 62.250 | 61.500 | 62.000 | 62.000 | 1,431,557 |
| 2025-12-19 | 62.000 | 62.500 | 61.750 | 62.250 | 62.250 | 17,361,085 |
| 2025-12-18 | 62.000 | 62.250 | 61.500 | 62.000 | 62.000 | 246,963 |
| 2025-12-17 | 60.250 | 62.750 | 60.250 | 62.000 | 62.000 | 170,600 |
| 2025-12-16 | 60.000 | 63.000 | 60.000 | 60.250 | 60.250 | 1,376,471 |
| 2025-12-15 | 59.750 | 65.000 | 59.000 | 60.000 | 60.000 | 13,077,466 |
| 2025-12-11 | 57.000 | 60.000 | 57.000 | 59.750 | 59.750 | 248,234 |
| 2025-12-10 | 56.000 | 60.000 | 56.000 | 57.000 | 57.000 | 835,169 |
| 2025-12-09 | 56.000 | 57.000 | 55.750 | 56.000 | 56.000 | 9,797,772 |
| 2025-12-08 | 56.250 | 56.250 | 55.500 | 56.000 | 56.000 | 5,685,625 |
| 2025-12-05 | 56.750 | 57.000 | 55.750 | 56.250 | 56.250 | 820,436 |
| 2025-12-04 | 57.000 | 57.500 | 56.000 | 56.750 | 56.750 | 1,424,074 |
| 2025-12-03 | 58.000 | 58.000 | 56.000 | 57.000 | 57.000 | 243,801 |
| 2025-12-02 | 58.750 | 58.750 | 57.500 | 58.000 | 58.000 | 468,445 |
| 2025-12-01 | 58.750 | 59.000 | 58.500 | 58.750 | 58.750 | 187,052 |
| 2025-11-28 | 59.250 | 59.250 | 58.500 | 58.750 | 58.750 | 3,735,546 |
| 2025-11-27 | 60.250 | 60.250 | 59.000 | 59.250 | 59.250 | 806,169 |
| 2025-11-26 | 59.500 | 60.750 | 58.000 | 60.250 | 60.250 | 3,231,252 |
| 2025-11-25 | 61.000 | 61.000 | 58.000 | 59.500 | 59.500 | 310,305 |
| 2025-11-24 | 64.250 | 64.250 | 60.500 | 61.000 | 61.000 | 437,945 |
| 2025-11-21 | 65.000 | 65.000 | 61.000 | 64.250 | 64.250 | 459,125 |
| 2025-11-20 | 65.500 | 66.000 | 64.250 | 65.000 | 65.000 | 960,543 |
| 2025-11-19 | 65.000 | 67.750 | 65.000 | 65.500 | 65.500 | 4,957,666 |
| 2025-11-18 | 65.000 | 67.000 | 64.750 | 65.000 | 65.000 | 1,645,442 |
| 2025-11-17 | 65.000 | 65.250 | 64.750 | 65.000 | 65.000 | 626,869 |
| 2025-11-14 | 65.000 | 65.500 | 64.500 | 65.000 | 65.000 | 589,051 |
| 2025-11-13 | 65.750 | 65.750 | 64.000 | 65.000 | 65.000 | 2,222,519 |
| 2025-11-12 | 67.750 | 67.750 | 65.000 | 65.750 | 65.750 | 2,008,275 |
| 2025-11-11 | 69.500 | 69.500 | 66.500 | 67.750 | 67.750 | 1,978,600 |
| 2025-11-10 | 70.000 | 70.000 | 67.000 | 69.500 | 69.500 | 1,414,202 |
| 2025-11-07 | 69.000 | 72.500 | 69.000 | 70.000 | 70.000 | 1,042,890 |
| 2025-11-06 | 63.250 | 69.500 | 63.250 | 69.000 | 69.000 | 3,388,377 |
| 2025-11-05 | 62.000 | 65.500 | 62.000 | 63.250 | 63.250 | 531,394 |
| 2025-11-04 | 61.750 | 62.750 | 61.750 | 62.000 | 62.000 | 456,242 |
| 2025-11-03 | 61.500 | 62.000 | 61.500 | 61.750 | 61.750 | 177,345 |
| 2025-10-31 | 60.750 | 62.000 | 60.750 | 61.500 | 61.500 | 809,545 |
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.