KCB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	39.150	39.500	39.000	39.350	39.350	168,800
2024-11-11	39.000	40.000	39.000	39.150	39.150	134,900
2024-11-08	38.450	39.500	38.450	39.000	39.000	1,705,600
2024-11-07	38.500	38.850	38.100	38.450	38.450	77,400
2024-11-06	38.400	39.000	38.050	38.500	38.500	236,900
2024-11-05	37.550	39.000	37.550	38.400	38.400	3,824,900
2024-11-04	38.500	38.500	37.500	37.550	37.550	317,800
2024-10-31	38.300	38.900	38.150	38.500	38.500	622,200
2024-10-30	38.950	39.050	38.150	38.300	38.300	230,500
2024-10-29	38.600	39.050	38.150	38.950	38.950	1,753,300
2024-10-28	37.550	39.000	37.550	38.600	38.600	986,200
2024-10-25	37.550	38.000	37.200	37.550	37.550	756,500
2024-10-24	37.950	38.000	36.700	37.550	37.550	178,400
2024-10-23	39.050	39.050	36.600	37.950	37.950	935,800
2024-10-22	39.050	40.000	38.500	39.050	39.050	472,300
2024-10-18	38.250	39.950	38.250	39.050	39.050	742,400
2024-10-17	36.800	38.900	36.600	38.250	38.250	7,736,800
2024-10-16	36.500	37.050	36.500	36.800	36.800	791,900
2024-10-15	36.500	36.900	36.200	36.500	36.500	201,300
2024-10-14	36.650	36.750	36.000	36.500	36.500	351,300
2024-10-11	36.250	37.000	36.000	36.650	36.650	757,500
2024-10-09	35.450	37.000	35.450	36.250	36.250	1,921,800
2024-10-08	35.300	35.850	35.250	35.450	35.450	369,100
2024-10-07	35.200	35.500	35.200	35.300	35.300	67,100
2024-10-04	35.250	35.350	35.100	35.200	35.200	79,900
2024-10-03	35.050	35.500	35.000	35.250	35.250	452,900
2024-10-02	34.650	35.400	34.650	35.050	35.050	3,037,500
2024-10-01	34.700	35.000	34.000	34.650	34.650	121,200
2024-09-30	35.000	35.000	34.000	34.700	34.700	692,000
2024-09-27	35.150	35.200	34.550	35.000	35.000	440,000
2024-09-26	35.300	35.500	35.000	35.150	35.150	1,806,300
2024-09-25	34.850	35.900	34.850	35.300	35.300	517,500
2024-09-24	33.750	35.350	33.750	34.850	34.850	224,400
2024-09-23	33.850	34.500	33.600	33.750	33.750	1,637,400
2024-09-20	33.350	34.250	33.350	33.850	33.850	2,261,400
2024-09-19	33.000	33.900	33.000	33.350	33.350	227,200
2024-09-18	32.800	33.500	32.550	33.000	33.000	2,066,600
2024-09-17	32.900	33.500	32.500	32.800	32.800	82,600
2024-09-16	32.400	33.400	32.400	32.900	32.900	174,200
2024-09-13	33.900	33.900	32.000	32.400	32.400	3,055,100
2024-09-12	34.500	34.500	33.000	33.900	33.900	270,100
2024-09-11	34.850	34.850	34.050	34.500	34.500	1,840,500
2024-09-10	34.950	35.500	34.300	34.850	34.850	97,200
2024-09-09	33.700	35.450	33.700	34.950	34.950	3,071,000
2024-09-06	33.800	34.000	33.100	33.700	33.700	475,400
2024-09-05	33.100	34.400	33.100	33.800	33.800	172,600
2024-09-04	33.300	33.500	32.850	33.100	33.100	1,812,100
2024-09-03	32.300	34.000	32.300	33.300	33.300	240,600
2024-09-02	31.750	34.400	31.750	32.300	32.300	397,200
2024-08-30	31.350	32.500	31.350	31.750	31.750	977,900
2024-08-29	31.200	31.600	30.900	31.350	31.350	539,700
2024-08-28	31.500	31.500	31.000	31.200	31.200	2,240,500
2024-08-27	31.650	31.650	31.050	31.500	31.500	3,610,300
2024-08-26	31.950	31.950	31.500	31.650	31.650	750,700
2024-08-23	32.250	32.250	31.500	31.950	31.950	1,758,200
2024-08-22	29.900	33.900	29.900	32.250	32.250	1,195,800
2024-08-21	29.850	30.000	29.750	29.900	29.900	1,463,200
2024-08-20	29.400	30.000	29.050	29.850	29.850	1,530,400
2024-08-19	29.850	29.850	29.250	29.400	29.400	31,500
2024-08-16	29.350	30.000	29.300	29.850	29.850	2,638,600

← NewerPage 9 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.