NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	39.650	41.250	38.800	39.650	39.650	20,200
2024-05-21	38.400	40.000	38.400	39.650	39.650	14,000
2024-05-20	38.300	39.500	38.200	38.400	38.400	13,900
2024-05-17	37.650	39.450	37.650	38.300	38.300	10,300
2024-05-16	37.550	38.000	37.500	37.650	37.650	21,200
2024-05-15	37.850	38.000	37.500	37.550	37.550	17,500
2024-05-14	38.000	39.500	37.200	37.850	37.850	49,000
2024-05-13	38.200	38.200	37.500	38.000	38.000	14,400
2024-05-09	38.000	39.750	38.000	38.200	38.200	34,800
2024-05-08	37.950	39.500	37.500	38.000	38.000	15,700
2024-05-07	38.100	38.100	36.200	37.950	37.950	47,500
2024-05-06	39.350	39.350	36.000	38.100	38.100	28,800
2024-05-03	42.750	42.750	38.500	39.350	39.350	11,300
2024-05-02	44.300	44.300	42.000	42.750	42.750	6,500
2024-04-30	43.850	44.950	43.500	44.300	44.300	7,400
2024-04-29	44.050	45.000	43.800	43.850	43.850	23,700
2024-04-26	44.000	45.000	44.000	44.050	44.050	120,400
2024-04-25	44.200	45.000	43.800	44.000	44.000	5,500
2024-04-24	44.050	45.000	44.000	44.200	44.200	3,200
2024-04-23	44.650	44.800	43.850	44.050	44.050	8,700
2024-04-22	44.900	45.000	42.600	44.650	44.650	36,000
2024-04-19	45.000	45.500	44.000	44.900	44.900	138,500
2024-04-18	44.650	45.500	44.000	45.000	45.000	35,300
2024-04-17	43.800	45.000	43.200	44.650	44.650	174,600
2024-04-16	43.600	45.000	43.000	43.800	43.800	103,900
2024-04-15	44.500	45.000	43.000	43.600	43.600	46,400
2024-04-12	44.400	45.000	44.000	44.500	44.500	376,100
2024-04-11	43.700	45.000	43.700	44.400	44.400	20,100
2024-04-09	44.100	45.000	43.050	43.700	43.700	11,400
2024-04-08	45.200	45.750	44.000	44.100	44.100	17,400
2024-04-05	45.000	45.750	44.000	45.200	45.200	47,000
2024-04-04	43.500	45.750	43.500	45.000	45.000	10,300
2024-04-03	43.350	44.500	43.000	43.500	43.500	72,800
2024-04-02	43.800	45.000	43.000	43.350	43.350	30,600
2024-03-28	43.300	44.500	43.000	43.800	43.800	151,300
2024-03-27	44.550	46.500	42.850	43.300	43.300	136,300
2024-03-26	42.850	45.000	42.850	44.550	44.550	135,800
2024-03-25	41.800	43.000	41.800	42.850	42.850	35,400
2024-03-22	42.600	42.650	41.500	41.800	41.800	12,800
2024-03-21	42.850	43.000	41.600	42.600	42.600	64,900
2024-03-20	42.100	43.000	41.600	42.850	42.850	52,600
2024-03-19	42.550	42.700	41.500	42.100	42.100	9,600
2024-03-18	41.550	43.000	41.550	42.550	42.550	27,400
2024-03-15	41.250	42.900	40.100	41.550	41.550	41,100
2024-03-14	39.700	41.500	39.700	41.250	41.250	1,700
2024-03-13	40.000	41.500	39.100	39.700	39.700	136,900
2024-03-12	39.300	40.000	39.300	40.000	40.000	23,300
2024-03-11	39.700	40.000	39.000	39.300	39.300	4,700
2024-03-08	39.950	39.950	39.000	39.700	39.700	5,700
2024-03-07	38.200	40.000	38.200	39.950	39.950	18,900
2024-03-06	38.050	40.000	38.000	38.200	38.200	44,100
2024-03-05	39.100	39.100	38.000	38.050	38.050	51,200
2024-03-04	39.100	39.100	38.000	39.100	39.100	35,300
2024-03-01	39.150	39.150	39.000	39.100	39.100	120,300
2024-02-29	39.150	39.450	37.500	39.150	39.150	6,700
2024-02-28	38.500	39.500	38.000	39.150	39.150	82,800
2024-02-27	38.700	40.000	38.000	38.500	38.500	39,900
2024-02-26	37.600	39.000	37.600	38.700	38.700	22,400
2024-02-23	37.450	38.500	37.300	37.600	37.600	20,600
2024-02-22	37.300	37.500	37.200	37.450	37.450	46,400

← NewerPage 11 of 21 · 1,244 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.