NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	87.000	89.000	86.000	86.500	86.500	22,918
2026-10-14	88.750	89.000	85.750	87.000	87.000	20,811
2026-10-13	88.500	89.000	87.500	88.750	88.750	58,015
2026-10-12	88.750	89.000	88.000	88.500	88.500	12,068
2026-10-09	88.000	89.000	88.000	88.750	88.750	11,927
2026-10-08	88.250	89.000	87.250	88.000	88.000	8,746
2026-10-07	86.750	89.000	86.750	88.250	88.250	86,275
2026-10-06	87.750	89.750	85.750	86.750	86.750	46,795
2026-10-05	87.750	88.500	87.500	87.750	87.750	66,908
2026-10-02	88.500	89.000	85.000	87.750	87.750	28,768
2026-10-01	89.000	89.750	83.500	88.500	88.500	47,481
2026-09-30	88.750	89.750	88.000	89.000	89.000	14,585
2026-09-29	89.500	89.500	88.250	88.750	88.750	18,480
2026-09-28	89.750	89.750	89.000	89.500	89.500	84,403
2026-09-25	90.000	90.000	89.500	89.750	89.750	34,117
2026-09-24	90.000	90.000	89.750	90.000	90.000	89,315
2026-09-23	90.000	90.000	89.500	90.000	90.000	1,167,538
2026-09-22	89.750	90.000	89.750	90.000	90.000	46,771
2026-09-21	86.250	90.000	86.250	89.750	89.750	34,365
2026-09-18	84.250	90.000	83.500	86.250	86.250	68,005
2026-09-17	87.500	88.000	82.500	84.250	84.250	41,783
2026-09-16	90.000	90.000	82.500	87.500	87.500	43,664
2026-09-15	90.250	90.500	89.500	90.000	90.000	212,137
2026-09-14	90.250	91.000	89.750	90.250	90.250	25,035
2026-09-11	90.250	90.500	89.750	90.250	90.250	29,857
2026-09-10	90.750	91.000	89.500	90.250	90.250	199,892
2026-09-09	91.000	92.000	90.250	90.750	90.750	39,437
2026-09-08	92.250	92.250	90.250	91.000	91.000	107,610
2026-09-07	92.500	93.000	91.750	92.250	92.250	69,884
2026-09-04	91.750	93.000	91.500	92.500	92.500	107,415
2026-09-03	91.000	93.000	90.000	91.750	91.750	135,235
2026-09-02	89.750	92.250	89.750	91.000	91.000	70,192
2026-09-01	89.250	92.000	88.750	89.750	89.750	113,203
2026-08-31	90.500	90.500	88.750	89.250	89.250	171,732
2026-08-28	90.750	92.000	90.000	90.500	90.500	134,316
2026-08-27	91.000	92.000	90.500	90.750	90.750	276,939
2026-08-26	91.250	94.000	82.500	91.000	91.000	247,767
2026-08-25	91.500	93.000	90.000	91.250	91.250	563,856
2026-08-24	90.500	93.000	90.500	91.500	91.500	141,992
2026-08-21	90.250	92.000	90.000	90.500	90.500	164,339
2026-08-20	91.250	92.000	90.000	90.250	90.250	339,882
2026-08-19	91.250	92.000	90.500	91.250	91.250	448,531
2026-08-18	91.750	93.000	91.000	91.250	91.250	137,108
2026-08-17	91.500	92.500	90.750	91.750	91.750	189,094
2026-08-14	91.750	93.000	90.250	91.500	91.500	67,415
2026-08-13	90.250	93.000	90.250	91.750	91.750	148,393
2026-08-12	90.750	93.750	90.000	90.250	90.250	158,603
2026-08-11	90.500	92.250	90.000	90.750	90.750	439,994
2026-08-10	92.000	92.250	90.000	90.500	90.500	296,087
2026-08-07	90.750	92.500	90.000	92.000	92.000	560,826
2026-08-06	90.500	93.000	89.500	90.750	90.750	564,436
2026-08-05	90.000	92.000	89.500	90.500	90.500	16,294
2026-08-04	90.750	92.000	89.000	90.000	90.000	59,802
2026-08-03	90.000	92.000	89.500	90.750	90.750	92,223
2026-07-31	90.000	91.000	89.250	90.000	90.000	78,867
2026-07-30	90.000	91.000	89.750	90.000	90.000	20,944
2026-07-29	89.750	91.000	89.750	90.000	90.000	280,948
2026-07-28	89.750	91.500	89.500	89.750	89.750	697,101
2026-07-27	89.750	91.000	89.500	89.750	89.750	403,915
2026-07-24	89.000	91.750	88.500	89.750	89.750	55,042

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.