NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	37.350	37.500	37.000	37.300	37.300	6,600
2024-02-20	36.650	38.000	36.650	37.350	37.350	29,500
2024-02-19	36.300	37.500	36.300	36.650	36.650	16,900
2024-02-16	37.600	37.600	36.000	36.300	36.300	14,500
2024-02-15	37.650	38.000	37.250	37.600	37.600	11,700
2024-02-14	38.100	38.100	37.500	37.650	37.650	18,500
2024-02-13	37.250	39.000	37.250	38.100	38.100	2,200
2024-02-12	37.600	38.900	37.000	37.250	37.250	11,700
2024-02-09	38.500	39.000	37.000	37.600	37.600	2,800
2024-02-08	38.550	39.050	37.500	38.500	38.500	8,300
2024-02-07	38.050	39.900	37.500	38.550	38.550	1,400
2024-02-06	38.050	39.900	38.000	38.050	38.050	25,300
2024-02-05	37.700	40.000	37.600	38.050	38.050	18,500
2024-02-02	37.500	38.000	37.500	37.700	37.700	14,300
2024-02-01	37.600	37.600	37.500	37.500	37.500	47,100
2024-01-31	37.250	37.650	37.250	37.600	37.600	20,200
2024-01-30	37.650	37.650	37.200	37.250	37.250	5,800
2024-01-29	37.150	37.750	37.100	37.650	37.650	10,100
2024-01-26	37.650	37.650	36.600	37.150	37.150	2,800
2024-01-25	37.550	37.900	37.000	37.650	37.650	1,600
2024-01-24	37.700	37.900	37.000	37.550	37.550	24,400
2024-01-23	37.950	38.000	37.600	37.700	37.700	1,700
2024-01-22	38.000	38.000	37.600	37.950	37.950	4,100
2024-01-19	37.650	38.500	37.500	38.000	38.000	2,000
2024-01-18	36.600	38.950	36.550	37.650	37.650	4,300
2024-01-17	37.550	38.500	35.000	36.600	36.600	28,400
2024-01-16	37.600	37.600	37.500	37.550	37.550	8,700
2024-01-15	37.800	38.000	37.600	37.600	37.600	37,500
2024-01-12	37.950	38.000	37.650	37.800	37.800	8,700
2024-01-11	37.750	38.000	37.750	37.950	37.950	600
2024-01-10	37.500	38.000	37.500	37.750	37.750	2,600
2024-01-09	37.600	37.850	37.500	37.500	37.500	700
2024-01-08	38.050	39.000	36.500	37.600	37.600	5,800
2024-01-05	38.450	38.600	37.500	38.050	38.050	4,100
2024-01-04	38.050	38.500	38.050	38.450	38.450	1,200
2024-01-03	38.850	38.950	36.500	38.050	38.050	11,300
2024-01-02	38.950	38.950	38.100	38.850	38.850	2,200
2023-12-29	39.450	39.450	38.200	38.950	38.950	5,300
2023-12-28	40.250	40.250	39.000	39.450	39.450	3,500
2023-12-27	40.000	40.900	40.000	40.250	40.250	700
2023-12-22	39.000	41.000	39.000	40.000	40.000	27,500
2023-12-21	39.250	40.000	39.000	39.000	39.000	374,600
2023-12-20	39.000	40.000	39.000	39.250	39.250	6,100
2023-12-19	39.650	40.000	38.500	39.000	39.000	13,600
2023-12-18	39.700	41.000	38.300	39.650	39.650	1,000
2023-12-15	38.300	40.000	38.300	39.700	39.700	103,300
2023-12-14	38.200	38.500	38.000	38.300	38.300	69,200
2023-12-13	38.050	38.300	38.000	38.200	38.200	6,600
2023-12-11	38.000	38.300	38.000	38.050	38.050	12,600
2023-12-08	38.900	39.800	38.000	38.000	38.000	51,000
2023-12-07	38.700	39.500	38.050	38.900	38.900	12,000
2023-12-06	39.450	40.000	38.000	38.700	38.700	121,900
2023-12-05	38.150	39.500	36.600	39.450	39.450	15,000
2023-12-04	39.000	39.500	36.300	38.150	38.150	5,000
2023-12-01	38.900	39.000	36.050	39.000	39.000	15,800
2023-11-30	38.850	39.000	38.350	38.900	38.900	49,000
2023-11-29	39.000	39.000	38.500	38.850	38.850	44,200
2023-11-28	38.350	39.500	38.350	39.000	39.000	89,700
2023-11-27	38.100	39.000	37.000	38.350	38.350	15,800
2023-11-24	35.900	38.500	35.900	38.100	38.100	916,300

← NewerPage 12 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.