NCBA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 39.000 | 39.000 | 38.900 | 39.000 | 39.000 | 276,600 |
| 2024-08-14 | 38.950 | 39.000 | 38.950 | 39.000 | 39.000 | 93,200 |
| 2024-08-13 | 39.000 | 39.000 | 38.600 | 38.950 | 38.950 | 18,000 |
| 2024-08-12 | 39.450 | 39.500 | 38.550 | 39.000 | 39.000 | 21,800 |
| 2024-08-09 | 39.000 | 39.500 | 39.000 | 39.450 | 39.450 | 3,000 |
| 2024-08-08 | 39.500 | 39.500 | 39.000 | 39.000 | 39.000 | 12,900 |
| 2024-08-07 | 38.550 | 39.950 | 38.500 | 39.500 | 39.500 | 13,700 |
| 2024-08-06 | 38.800 | 39.950 | 38.500 | 38.550 | 38.550 | 20,000 |
| 2024-08-05 | 39.050 | 39.950 | 38.000 | 38.800 | 38.800 | 35,100 |
| 2024-08-02 | 39.850 | 39.950 | 39.000 | 39.050 | 39.050 | 51,800 |
| 2024-08-01 | 40.000 | 40.000 | 39.500 | 39.850 | 39.850 | 2,100 |
| 2024-07-31 | 40.550 | 40.800 | 39.900 | 40.000 | 40.000 | 35,700 |
| 2024-07-30 | 40.800 | 41.000 | 40.000 | 40.550 | 40.550 | 18,300 |
| 2024-07-29 | 40.900 | 40.900 | 40.550 | 40.800 | 40.800 | 4,400 |
| 2024-07-26 | 40.900 | 41.000 | 40.600 | 40.900 | 40.900 | 19,900 |
| 2024-07-25 | 40.700 | 41.000 | 40.700 | 40.900 | 40.900 | 5,000 |
| 2024-07-24 | 40.850 | 41.000 | 40.550 | 40.700 | 40.700 | 8,700 |
| 2024-07-23 | 40.800 | 41.500 | 40.500 | 40.850 | 40.850 | 11,300 |
| 2024-07-22 | 40.850 | 41.500 | 40.500 | 40.800 | 40.800 | 4,100 |
| 2024-07-19 | 40.900 | 41.500 | 40.500 | 40.850 | 40.850 | 63,300 |
| 2024-07-18 | 41.000 | 41.000 | 40.850 | 40.900 | 40.900 | 144,000 |
| 2024-07-17 | 41.000 | 41.450 | 41.000 | 41.000 | 41.000 | 134,000 |
| 2024-07-16 | 41.350 | 41.500 | 41.000 | 41.000 | 41.000 | 1,242,900 |
| 2024-07-15 | 41.200 | 42.000 | 40.500 | 41.350 | 41.350 | 13,300 |
| 2024-07-12 | 41.200 | 42.000 | 41.200 | 41.200 | 41.200 | 101,500 |
| 2024-07-11 | 41.150 | 41.200 | 40.850 | 41.200 | 41.200 | 534,100 |
| 2024-07-10 | 41.100 | 41.200 | 41.000 | 41.150 | 41.150 | 91,800 |
| 2024-07-09 | 41.150 | 41.150 | 41.000 | 41.100 | 41.100 | 15,500 |
| 2024-07-08 | 41.100 | 41.200 | 40.950 | 41.150 | 41.150 | 9,100 |
| 2024-07-05 | 40.900 | 41.200 | 40.850 | 41.100 | 41.100 | 21,200 |
| 2024-07-04 | 40.550 | 41.000 | 40.550 | 40.900 | 40.900 | 19,700 |
| 2024-07-03 | 41.200 | 41.200 | 39.600 | 40.550 | 40.550 | 9,900 |
| 2024-07-02 | 41.200 | 41.200 | 41.150 | 41.200 | 41.200 | 26,600 |
| 2024-07-01 | 41.100 | 41.200 | 41.000 | 41.200 | 41.200 | 62,200 |
| 2024-06-28 | 40.900 | 41.200 | 39.500 | 41.100 | 41.100 | 63,400 |
| 2024-06-27 | 40.800 | 41.200 | 40.000 | 40.900 | 40.900 | 87,500 |
| 2024-06-26 | 41.000 | 41.000 | 40.000 | 40.800 | 40.800 | 4,600 |
| 2024-06-25 | 40.800 | 41.200 | 40.800 | 41.000 | 41.000 | 36,800 |
| 2024-06-24 | 40.900 | 41.200 | 40.000 | 40.800 | 40.800 | 6,800 |
| 2024-06-21 | 41.150 | 41.150 | 40.650 | 40.900 | 40.900 | 53,100 |
| 2024-06-20 | 41.000 | 42.000 | 40.800 | 41.150 | 41.150 | 13,600 |
| 2024-06-19 | 40.600 | 42.500 | 40.600 | 41.000 | 41.000 | 17,200 |
| 2024-06-18 | 40.800 | 40.800 | 40.000 | 40.600 | 40.600 | 13,200 |
| 2024-06-14 | 41.950 | 42.000 | 39.900 | 40.800 | 40.800 | 14,100 |
| 2024-06-13 | 40.600 | 42.500 | 40.500 | 41.950 | 41.950 | 254,400 |
| 2024-06-12 | 41.450 | 41.450 | 40.400 | 40.600 | 40.600 | 9,800 |
| 2024-06-11 | 42.000 | 43.000 | 40.500 | 41.450 | 41.450 | 10,900 |
| 2024-06-10 | 41.900 | 42.500 | 41.500 | 42.000 | 42.000 | 3,800 |
| 2024-06-07 | 41.300 | 42.050 | 41.000 | 41.900 | 41.900 | 10,600 |
| 2024-06-06 | 42.050 | 43.000 | 40.500 | 41.300 | 41.300 | 4,000 |
| 2024-06-05 | 43.200 | 43.200 | 40.500 | 42.050 | 42.050 | 24,100 |
| 2024-06-04 | 42.000 | 43.500 | 42.000 | 43.200 | 43.200 | 3,800 |
| 2024-06-03 | 42.000 | 43.000 | 41.450 | 42.000 | 42.000 | 260,000 |
| 2024-05-31 | 41.400 | 42.000 | 41.400 | 42.000 | 42.000 | 12,800 |
| 2024-05-30 | 41.450 | 42.500 | 40.000 | 41.400 | 41.400 | 321,800 |
| 2024-05-29 | 41.400 | 42.000 | 39.550 | 41.450 | 41.450 | 923,700 |
| 2024-05-28 | 40.600 | 42.000 | 40.600 | 41.400 | 41.400 | 24,500 |
| 2024-05-27 | 41.050 | 42.000 | 39.000 | 40.600 | 40.600 | 90,300 |
| 2024-05-24 | 40.000 | 41.500 | 40.000 | 41.050 | 41.050 | 14,500 |
| 2024-05-23 | 39.650 | 41.000 | 39.650 | 40.000 | 40.000 | 9,900 |
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.