KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	45.050	45.500	44.000	44.950	44.950	1,125,100
2025-02-07	45.100	45.500	44.950	45.050	45.050	416,600
2025-02-06	45.100	45.100	44.500	45.100	45.100	3,840,800
2025-02-05	44.550	45.500	44.500	45.100	45.100	4,879,000
2025-02-04	43.550	45.000	43.550	44.550	44.550	1,950,400
2025-02-03	42.750	43.750	42.750	43.450	43.450	1,201,900
2025-01-31	43.750	43.750	42.000	42.750	42.750	594,800
2025-01-30	44.650	44.650	43.000	43.750	43.750	355,800
2025-01-29	45.000	45.000	44.100	44.650	44.650	556,500
2025-01-28	45.350	45.800	44.500	45.100	45.100	1,386,800
2025-01-27	45.800	46.000	44.300	45.350	45.350	1,005,500
2025-01-24	45.350	46.000	45.350	45.800	45.800	596,200
2025-01-23	44.050	47.000	44.050	45.350	45.350	4,668,200
2025-01-22	43.600	45.000	43.600	44.050	44.050	2,777,900
2025-01-21	43.100	44.000	43.100	43.600	43.600	941,600
2025-01-20	42.950	43.500	42.000	43.100	43.100	2,049,400
2025-01-17	43.150	43.200	42.000	42.950	42.950	2,492,400
2025-01-16	43.300	43.400	42.500	43.150	43.150	2,374,900
2025-01-15	43.450	43.500	43.200	43.300	43.300	292,100
2025-01-14	43.450	43.500	43.200	43.450	43.450	1,723,300
2025-01-13	43.300	44.000	43.250	43.450	43.450	433,300
2025-01-10	42.900	43.500	42.600	43.300	43.300	201,800
2025-01-09	42.800	43.000	42.800	42.900	42.900	186,700
2025-01-08	43.000	43.000	42.000	42.800	42.800	2,043,800
2025-01-07	42.900	43.500	42.800	43.000	43.000	4,293,000
2025-01-06	42.800	43.000	42.500	42.900	42.900	1,478,700
2025-01-03	42.400	43.200	42.100	42.800	42.800	485,500
2025-01-02	41.600	42.800	41.600	42.400	42.400	262,600
2024-12-31	40.000	42.500	40.000	41.600	41.600	136,800
2024-12-30	39.950	40.500	39.900	40.000	40.000	959,600
2024-12-27	39.600	40.000	39.600	39.950	39.950	89,500
2024-12-24	39.500	39.950	39.300	39.550	39.550	194,900
2024-12-23	39.650	39.950	39.250	39.500	39.500	1,152,700
2024-12-20	39.550	39.950	39.500	39.650	39.650	726,700
2024-12-19	39.600	39.700	39.250	39.550	39.550	71,200
2024-12-18	39.550	39.850	39.400	39.600	39.600	1,400,700
2024-12-17	39.500	39.900	39.300	39.550	39.550	161,200
2024-12-16	39.500	39.950	39.100	39.500	39.500	1,149,300
2024-12-13	39.250	40.000	39.100	39.500	39.500	1,559,900
2024-12-11	39.250	40.000	39.000	39.250	39.250	3,126,800
2024-12-10	37.900	39.500	37.900	39.250	39.250	189,500
2024-12-09	37.950	38.500	37.050	37.900	37.900	172,300
2024-12-06	37.950	38.100	37.750	37.950	37.950	63,200
2024-12-05	37.900	38.000	37.750	37.950	37.950	2,724,600
2024-12-04	38.150	38.500	37.000	37.900	37.900	88,800
2024-12-03	38.000	38.500	38.000	38.150	38.150	114,500
2024-12-02	38.400	38.500	37.750	38.000	38.000	161,100
2024-11-29	38.500	39.000	38.000	38.400	38.400	164,000
2024-11-28	38.350	39.000	38.350	38.500	38.500	278,900
2024-11-27	38.100	38.900	38.000	38.350	38.350	115,800
2024-11-26	39.200	39.600	38.000	38.100	38.100	344,800
2024-11-25	39.050	39.450	38.000	39.200	39.200	294,500
2024-11-22	39.300	40.000	38.000	39.050	39.050	240,900
2024-11-21	39.150	41.000	37.550	39.300	39.300	1,652,000
2024-11-20	39.250	39.400	37.600	39.150	39.150	1,133,300
2024-11-19	39.350	39.750	39.000	39.250	39.250	325,200
2024-11-18	39.100	39.900	39.000	39.350	39.350	1,913,100
2024-11-15	39.550	39.550	39.000	39.100	39.100	89,700
2024-11-14	39.400	40.000	39.200	39.550	39.550	1,153,900
2024-11-13	39.350	40.000	39.050	39.400	39.400	1,051,700

← NewerPage 8 of 21 · 1,242 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.