KCB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 85.500 | 89.000 | 85.500 | 87.250 | 87.250 | 1,069,798 |
| 2026-10-14 | 88.500 | 88.500 | 85.000 | 85.500 | 85.500 | 3,515,887 |
| 2026-10-13 | 90.000 | 90.000 | 87.000 | 88.500 | 88.500 | 387,486 |
| 2026-10-12 | 89.750 | 91.000 | 89.500 | 90.000 | 90.000 | 130,474 |
| 2026-10-09 | 90.500 | 92.000 | 89.000 | 89.750 | 89.750 | 531,524 |
| 2026-10-08 | 90.750 | 92.000 | 90.250 | 90.500 | 90.500 | 1,147,471 |
| 2026-10-07 | 92.250 | 92.250 | 90.250 | 90.750 | 90.750 | 257,125 |
| 2026-10-06 | 93.000 | 93.000 | 91.500 | 92.250 | 92.250 | 306,238 |
| 2026-10-05 | 92.500 | 94.000 | 92.000 | 93.000 | 93.000 | 551,887 |
| 2026-10-02 | 92.000 | 93.000 | 92.000 | 92.500 | 92.500 | 677,840 |
| 2026-10-01 | 91.250 | 92.500 | 91.000 | 92.000 | 92.000 | 293,764 |
| 2026-09-30 | 92.500 | 92.750 | 90.000 | 91.250 | 91.250 | 339,795 |
| 2026-09-29 | 93.250 | 93.250 | 91.750 | 92.500 | 92.500 | 297,830 |
| 2026-09-28 | 93.500 | 95.000 | 92.500 | 93.250 | 93.250 | 709,611 |
| 2026-09-25 | 93.000 | 95.000 | 92.750 | 93.500 | 93.500 | 385,667 |
| 2026-09-24 | 93.000 | 93.250 | 92.500 | 93.000 | 93.000 | 2,806,809 |
| 2026-09-23 | 93.000 | 93.250 | 92.500 | 93.000 | 93.000 | 743,476 |
| 2026-09-22 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 818,806 |
| 2026-09-21 | 87.000 | 95.000 | 87.000 | 94.000 | 94.000 | 3,672,934 |
| 2026-09-18 | 84.250 | 91.500 | 84.000 | 87.000 | 87.000 | 5,476,671 |
| 2026-09-17 | 84.250 | 85.500 | 84.000 | 84.250 | 84.250 | 3,095,708 |
| 2026-09-16 | 90.000 | 90.000 | 81.250 | 84.250 | 84.250 | 4,879,816 |
| 2026-09-15 | 92.250 | 92.250 | 89.250 | 90.000 | 90.000 | 2,322,307 |
| 2026-09-14 | 94.000 | 94.000 | 91.500 | 92.250 | 92.250 | 1,833,428 |
| 2026-09-11 | 94.250 | 95.000 | 93.500 | 94.000 | 94.000 | 375,298 |
| 2026-09-10 | 94.250 | 95.000 | 93.750 | 94.250 | 94.250 | 2,636,703 |
| 2026-09-09 | 97.500 | 97.500 | 93.000 | 94.250 | 94.250 | 1,432,641 |
| 2026-09-08 | 98.500 | 98.500 | 96.000 | 97.500 | 97.500 | 1,850,306 |
| 2026-09-07 | 98.000 | 100.00 | 97.750 | 98.500 | 98.500 | 385,607 |
| 2026-09-04 | 97.750 | 100.00 | 97.000 | 98.000 | 98.000 | 2,992,189 |
| 2026-09-03 | 99.250 | 99.250 | 97.000 | 97.750 | 97.750 | 2,133,874 |
| 2026-09-02 | 95.250 | 101.00 | 95.250 | 99.250 | 99.250 | 4,586,448 |
| 2026-09-01 | 94.000 | 96.000 | 94.000 | 95.250 | 95.250 | 986,262 |
| 2026-08-31 | 93.500 | 94.750 | 93.250 | 94.000 | 94.000 | 719,026 |
| 2026-08-28 | 93.500 | 94.500 | 93.000 | 93.500 | 93.500 | 553,232 |
| 2026-08-27 | 93.000 | 93.750 | 92.500 | 93.500 | 93.500 | 1,467,755 |
| 2026-08-26 | 92.250 | 93.750 | 92.000 | 93.000 | 93.000 | 163,046 |
| 2026-08-25 | 93.750 | 94.000 | 91.500 | 92.250 | 92.250 | 1,789,032 |
| 2026-08-24 | 93.500 | 94.750 | 93.500 | 93.750 | 93.750 | 1,034,169 |
| 2026-08-21 | 93.000 | 94.750 | 93.000 | 93.500 | 93.500 | 2,246,257 |
| 2026-08-20 | 90.000 | 94.000 | 90.000 | 93.000 | 93.000 | 2,165,105 |
| 2026-08-19 | 89.750 | 93.000 | 89.750 | 90.000 | 90.000 | 3,372,642 |
| 2026-08-18 | 89.750 | 90.500 | 89.250 | 89.750 | 89.750 | 547,863 |
| 2026-08-17 | 87.250 | 90.000 | 87.250 | 89.750 | 89.750 | 851,596 |
| 2026-08-14 | 86.500 | 89.500 | 86.500 | 87.250 | 87.250 | 1,438,404 |
| 2026-08-13 | 86.000 | 88.750 | 86.000 | 86.500 | 86.500 | 2,731,969 |
| 2026-08-12 | 85.250 | 86.500 | 85.250 | 86.000 | 86.000 | 1,368,936 |
| 2026-08-11 | 84.750 | 85.500 | 84.750 | 85.250 | 85.250 | 567,060 |
| 2026-08-10 | 84.750 | 85.000 | 84.500 | 84.750 | 84.750 | 1,176,996 |
| 2026-08-07 | 85.000 | 85.250 | 84.500 | 84.750 | 84.750 | 242,107 |
| 2026-08-06 | 84.750 | 85.500 | 84.000 | 85.000 | 85.000 | 477,193 |
| 2026-08-05 | 85.750 | 85.750 | 84.000 | 84.750 | 84.750 | 222,326 |
| 2026-08-04 | 86.000 | 86.250 | 84.750 | 85.750 | 85.750 | 636,665 |
| 2026-08-03 | 86.000 | 87.000 | 85.500 | 86.000 | 86.000 | 482,196 |
| 2026-07-31 | 85.250 | 87.000 | 85.250 | 86.000 | 86.000 | 3,094,853 |
| 2026-07-30 | 84.000 | 86.500 | 84.000 | 85.250 | 85.250 | 1,395,646 |
| 2026-07-29 | 84.000 | 85.000 | 83.750 | 84.000 | 84.000 | 2,067,932 |
| 2026-07-28 | 83.750 | 85.000 | 83.750 | 84.000 | 84.000 | 2,456,382 |
| 2026-07-27 | 82.500 | 84.250 | 82.500 | 83.750 | 83.750 | 332,221 |
| 2026-07-24 | 82.250 | 83.250 | 82.000 | 82.500 | 82.500 | 800,899 |
Page 1 of 21 · 1,243 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.