KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	59.750	61.250	59.750	60.750	60.750	217,941
2025-10-29	58.750	60.750	58.750	59.750	59.750	2,242,583
2025-10-28	58.000	59.750	58.000	58.750	58.750	446,773
2025-10-27	58.250	58.250	57.500	58.000	58.000	150,796
2025-10-24	58.250	58.500	57.750	58.250	58.250	2,110,423
2025-10-23	58.250	58.500	57.750	58.250	58.250	338,448
2025-10-22	57.750	58.500	57.250	58.250	58.250	1,314,368
2025-10-21	57.000	58.250	56.750	57.750	57.750	779,143
2025-10-16	57.000	57.500	56.750	57.000	57.000	2,329,152
2025-10-15	57.500	57.500	57.000	57.000	57.000	227,308
2025-10-14	57.250	58.250	57.000	57.500	57.500	769,777
2025-10-13	56.500	58.000	56.500	57.250	57.250	608,364
2025-10-09	56.500	57.000	56.250	56.500	56.500	455,354
2025-10-08	56.750	57.000	56.250	56.500	56.500	1,343,656
2025-10-07	56.500	57.000	56.500	56.750	56.750	1,175,747
2025-10-06	57.000	57.000	56.000	56.500	56.500	129,795
2025-10-03	57.000	57.500	56.250	57.000	57.000	1,743,338
2025-10-02	56.500	57.250	56.500	57.000	57.000	754,872
2025-10-01	56.750	57.000	56.000	56.500	56.500	1,747,935
2025-09-30	56.750	57.250	55.750	56.750	56.750	484,280
2025-09-29	57.000	57.500	56.000	56.750	56.750	172,002
2025-09-26	57.000	58.000	57.000	57.000	57.000	752,896
2025-09-25	57.500	57.750	56.250	57.000	57.000	11,784,767
2025-09-24	55.500	58.000	55.500	57.500	57.500	26,772,968
2025-09-23	54.250	56.500	54.250	55.500	55.500	11,473,519
2025-09-22	53.750	55.000	53.750	54.250	54.250	1,726,003
2025-09-19	53.250	54.000	53.250	53.750	53.750	1,451,788
2025-09-18	53.000	53.750	53.000	53.250	53.250	995,737
2025-09-17	53.000	53.250	52.750	53.000	53.000	10,596,467
2025-09-16	53.000	53.750	53.000	53.000	53.000	4,727,022
2025-09-15	53.000	53.500	52.500	53.000	53.000	698,706
2025-09-12	53.000	53.500	52.500	53.000	53.000	2,331,286
2025-09-11	52.250	54.000	52.250	53.000	53.000	5,376,659
2025-09-10	51.750	53.000	51.750	52.250	52.250	2,393,751
2025-09-09	51.250	52.750	51.250	51.750	51.750	1,366,206
2025-09-08	51.000	51.500	50.750	51.250	51.250	1,970,332
2025-09-05	50.500	51.500	50.500	51.000	51.000	743,163
2025-09-04	53.750	53.750	50.000	50.500	50.500	6,057,879
2025-09-03	54.000	54.500	53.250	53.750	53.750	4,324,502
2025-09-02	54.250	54.250	53.000	54.000	54.000	3,884,331
2025-09-01	54.250	54.750	54.000	54.250	54.250	3,097,439
2025-08-29	54.000	54.750	54.000	54.250	54.250	1,327,226
2025-08-28	53.750	54.500	53.500	54.000	54.000	1,316,020
2025-08-27	54.000	54.000	53.000	53.750	53.750	824,327
2025-08-26	54.000	54.500	52.750	54.000	54.000	771,618
2025-08-25	54.000	54.500	54.000	54.000	54.000	446,677
2025-08-22	54.000	54.500	54.000	54.000	54.000	779,757
2025-08-21	54.500	54.500	54.000	54.000	54.000	674,881
2025-08-20	54.500	54.750	53.750	54.500	54.500	6,284,884
2025-08-19	54.500	54.750	54.000	54.500	54.500	2,324,799
2025-08-18	54.000	55.000	54.000	54.500	54.500	3,342,604
2025-08-15	52.750	55.000	52.000	54.000	54.000	1,254,013
2025-08-14	49.350	55.000	49.350	52.750	52.750	2,930,493
2025-08-13	48.500	50.000	48.350	49.350	49.350	2,391,164
2025-08-12	48.350	48.750	48.300	48.500	48.500	1,142,044
2025-08-11	48.350	48.500	48.100	48.350	48.350	198,056
2025-08-08	48.050	48.500	48.050	48.350	48.350	153,659
2025-08-07	47.500	48.500	47.500	48.050	48.050	4,486,100
2025-08-06	47.150	48.000	47.150	47.500	47.500	932,400
2025-08-05	47.050	47.300	47.000	47.150	47.150	118,800

← NewerPage 5 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.