KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	47.300	47.400	47.000	47.050	47.050	337,000
2025-08-01	47.400	47.500	47.050	47.300	47.300	933,700
2025-07-31	47.350	47.500	47.350	47.400	47.400	664,600
2025-07-30	47.300	47.500	47.050	47.350	47.350	1,842,100
2025-07-29	47.100	47.500	47.000	47.300	47.300	133,000
2025-07-28	47.500	47.500	47.000	47.100	47.100	167,900
2025-07-25	47.300	47.800	46.500	47.500	47.500	160,000
2025-07-24	48.250	48.250	46.500	47.300	47.300	480,300
2025-07-23	47.550	48.250	46.500	48.250	48.250	12,413,200
2025-07-22	46.900	48.000	46.150	47.550	47.550	6,390,600
2025-07-21	46.200	47.250	46.150	46.900	46.900	4,056,300
2025-07-18	45.900	46.500	45.900	46.200	46.200	3,153,400
2025-07-17	45.900	46.000	45.700	45.900	45.900	4,410,800
2025-07-16	46.350	46.500	45.550	45.900	45.900	456,700
2025-07-15	46.150	46.700	46.000	46.350	46.350	371,300
2025-07-14	46.400	46.500	45.550	46.150	46.150	314,400
2025-07-11	46.500	46.650	46.250	46.400	46.400	53,800
2025-07-10	46.500	46.950	46.400	46.500	46.500	2,858,900
2025-07-09	47.300	47.300	46.000	46.500	46.500	187,400
2025-07-08	47.000	48.000	46.800	47.300	47.300	1,225,600
2025-07-07	47.000	48.000	46.800	47.000	47.000	3,020,100
2025-07-04	46.400	47.400	46.400	47.000	47.000	4,016,200
2025-07-03	46.600	47.000	45.800	46.400	46.400	17,187,200
2025-07-02	46.300	47.000	45.850	46.600	46.600	2,214,300
2025-07-01	46.600	47.000	45.800	46.300	46.300	1,356,800
2025-06-30	46.500	47.350	45.800	46.600	46.600	5,505,200
2025-06-27	45.300	47.000	45.100	46.500	46.500	3,931,100
2025-06-26	44.450	45.500	44.450	45.300	45.300	1,244,200
2025-06-25	44.000	44.800	44.000	44.450	44.450	916,700
2025-06-24	43.550	44.450	43.500	44.000	44.000	891,100
2025-06-23	43.600	44.000	43.400	43.550	43.550	409,500
2025-06-20	43.550	44.300	43.500	43.600	43.600	81,000
2025-06-19	44.150	44.400	43.100	43.550	43.550	2,993,400
2025-06-18	43.950	44.500	43.100	44.150	44.150	1,089,700
2025-06-17	44.450	44.450	43.500	43.950	43.950	825,200
2025-06-16	44.550	45.000	44.200	44.450	44.450	365,100
2025-06-13	44.300	45.000	43.300	44.550	44.550	16,815,200
2025-06-12	43.500	45.250	43.500	44.300	44.300	1,465,700
2025-06-11	43.250	43.700	43.250	43.500	43.500	1,559,900
2025-06-10	43.200	43.500	43.050	43.250	43.250	1,994,100
2025-06-09	43.350	43.700	42.700	43.200	43.200	1,002,700
2025-06-05	43.000	43.700	42.700	43.350	43.350	165,400
2025-06-04	43.400	43.700	42.500	43.000	43.000	476,800
2025-06-03	42.100	44.000	42.100	43.400	43.400	788,600
2025-05-30	42.250	42.500	42.000	42.100	42.100	802,500
2025-05-29	41.850	42.650	41.750	42.250	42.250	168,700
2025-05-28	41.350	42.350	41.000	41.850	41.850	405,900
2025-05-27	40.800	41.500	40.800	41.350	41.350	160,100
2025-05-26	40.800	41.000	40.550	40.800	40.800	407,500
2025-05-23	41.650	41.650	40.250	40.800	40.800	248,100
2025-05-22	42.200	42.300	40.200	41.650	41.650	391,000
2025-05-21	42.700	42.700	42.100	42.200	42.200	347,200
2025-05-20	42.800	42.850	42.100	42.700	42.700	672,200
2025-05-19	42.850	42.850	41.600	42.800	42.800	3,375,000
2025-05-16	42.600	43.000	41.000	42.850	42.850	1,770,200
2025-05-15	40.900	43.000	40.900	42.600	42.600	1,582,800
2025-05-14	39.900	41.950	39.900	40.900	40.900	1,433,100
2025-05-13	38.450	40.450	38.450	39.900	39.900	1,991,700
2025-05-12	38.500	38.550	38.350	38.450	38.450	331,400
2025-05-09	38.500	38.550	38.300	38.500	38.500	2,150,100

← NewerPage 6 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.