KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	38.550	38.550	38.000	38.500	38.500	1,990,300
2025-05-07	38.500	39.000	38.300	38.550	38.550	389,800
2025-05-06	38.400	38.550	38.000	38.500	38.500	1,169,200
2025-05-05	38.550	38.750	38.000	38.400	38.400	219,200
2025-05-02	38.450	38.900	38.000	38.550	38.550	132,400
2025-04-30	38.250	38.950	38.000	38.450	38.450	163,900
2025-04-29	38.450	39.000	38.000	38.250	38.250	72,400
2025-04-28	38.500	39.350	38.100	38.450	38.450	55,900
2025-04-25	38.500	39.350	38.350	38.500	38.500	1,189,700
2025-04-24	39.350	39.600	38.500	38.500	38.500	555,200
2025-04-23	40.550	40.550	38.000	39.350	39.350	103,800
2025-04-22	38.250	41.500	37.500	40.550	40.550	6,766,600
2025-04-17	38.300	38.950	38.100	38.250	38.250	1,370,900
2025-04-16	38.000	39.550	38.000	38.300	38.300	4,296,300
2025-04-15	39.600	39.600	37.500	38.000	38.000	2,664,200
2025-04-14	38.300	42.000	38.300	39.600	39.600	2,865,100
2025-04-11	37.550	38.500	37.500	38.300	38.300	5,252,500
2025-04-10	35.300	38.250	35.300	37.550	37.550	799,500
2025-04-09	38.000	38.000	35.000	35.300	35.300	1,522,900
2025-04-08	38.400	39.000	37.050	38.000	38.000	218,500
2025-04-07	39.750	39.900	38.000	38.400	38.400	347,400
2025-04-04	41.500	41.500	39.500	39.750	39.750	2,490,900
2025-04-03	41.900	42.250	41.000	41.500	41.500	388,400
2025-04-02	42.050	42.200	41.750	41.900	41.900	948,600
2025-04-01	42.150	42.150	41.900	42.050	42.050	249,000
2025-03-28	42.050	42.300	42.000	42.150	42.150	497,200
2025-03-27	42.050	42.500	42.000	42.050	42.050	414,200
2025-03-26	42.000	42.250	41.900	42.050	42.050	792,200
2025-03-25	41.700	42.200	41.700	42.000	42.000	621,400
2025-03-24	42.000	42.000	41.500	41.700	41.700	110,500
2025-03-21	42.350	42.350	41.000	42.000	42.000	2,022,900
2025-03-20	42.450	43.000	41.200	42.500	42.500	4,681,400
2025-03-19	42.450	42.650	41.500	42.450	42.450	4,705,700
2025-03-18	42.250	42.950	42.000	42.450	42.450	240,500
2025-03-17	42.150	43.000	41.500	42.250	42.250	1,719,400
2025-03-14	40.100	42.900	40.100	42.150	42.150	8,150,500
2025-03-13	44.100	44.100	35.000	40.100	40.100	5,618,100
2025-03-12	44.450	44.450	43.900	44.100	44.100	1,454,300
2025-03-11	44.500	44.500	44.300	44.450	44.450	2,293,800
2025-03-10	44.750	44.750	44.400	44.500	44.500	922,600
2025-03-07	44.500	45.000	44.500	44.750	44.750	3,115,500
2025-03-06	44.450	44.700	44.400	44.500	44.500	4,295,300
2025-03-05	44.550	44.550	44.350	44.450	44.450	2,283,800
2025-03-04	44.600	44.950	44.300	44.550	44.550	651,400
2025-03-03	44.950	45.000	44.500	44.600	44.600	1,474,100
2025-02-28	44.800	45.000	44.500	44.950	44.950	158,400
2025-02-27	44.700	44.900	44.300	44.800	44.800	7,286,700
2025-02-26	44.900	44.900	44.150	44.700	44.700	5,055,800
2025-02-25	44.950	45.000	44.500	44.900	44.900	504,100
2025-02-24	43.950	45.500	43.950	44.950	44.950	1,090,800
2025-02-21	44.900	45.200	43.800	43.950	43.950	7,376,800
2025-02-20	45.000	45.000	43.500	44.900	44.900	6,831,200
2025-02-19	45.100	45.200	44.800	45.000	45.000	718,400
2025-02-18	45.050	45.500	44.800	45.100	45.100	1,989,200
2025-02-17	45.200	45.500	45.000	45.050	45.050	1,083,600
2025-02-14	45.050	45.400	45.000	45.200	45.200	1,254,800
2025-02-13	44.900	45.200	44.900	45.050	45.050	297,300
2025-02-12	45.150	45.150	44.600	44.900	44.900	133,900
2025-02-11	44.950	45.500	44.100	45.150	45.150	1,641,700
2025-02-10	45.050	45.500	44.000	44.950	44.950	1,125,100

← NewerPage 7 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.