NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	35.950	36.000	35.500	35.900	35.900	21,600
2023-11-22	36.050	36.050	35.500	35.950	35.950	56,500
2023-11-21	36.100	36.500	36.000	36.050	36.050	10,700
2023-11-20	35.650	37.000	35.650	36.100	36.100	5,200
2023-11-17	35.450	36.000	35.000	35.650	35.650	27,300
2023-11-16	35.650	36.000	35.000	35.450	35.450	29,800
2023-11-15	36.400	36.400	34.550	35.650	35.650	11,700
2023-11-14	35.000	36.450	34.200	36.400	36.400	16,200
2023-11-10	35.350	36.500	34.050	35.000	35.000	79,900
2023-11-09	35.800	36.400	35.000	35.350	35.350	8,900
2023-11-08	36.650	36.650	35.150	35.800	35.800	6,800
2023-11-07	37.750	37.750	36.000	36.650	36.650	70,900
2023-11-06	37.150	39.500	37.000	37.750	37.750	13,400
2023-11-03	39.100	39.100	37.000	37.150	37.150	4,000
2023-11-02	39.350	39.700	37.000	39.100	39.100	48,300
2023-11-01	38.550	40.000	38.000	39.350	39.350	11,200
2023-10-31	37.300	39.900	37.300	38.550	38.550	82,000
2023-10-30	39.000	39.000	37.000	37.300	37.300	2,000
2023-10-27	38.900	39.000	38.900	39.000	39.000	9,500
2023-10-26	39.500	39.500	38.000	38.900	38.900	8,700
2023-10-25	39.700	39.950	38.000	39.500	39.500	41,300
2023-10-24	39.550	40.000	39.500	39.700	39.700	79,600
2023-10-23	39.800	40.000	39.500	39.550	39.550	1,200
2023-10-19	39.600	40.000	39.000	39.800	39.800	28,600
2023-10-18	39.450	40.000	39.200	39.600	39.600	35,800
2023-10-17	38.700	40.000	38.700	39.450	39.450	24,600
2023-10-16	38.950	39.500	37.000	38.700	38.700	12,000
2023-10-13	38.900	39.000	38.900	38.950	38.950	7,800
2023-10-12	38.900	39.000	38.800	38.900	38.900	314,000
2023-10-11	38.950	38.950	38.500	38.900	38.900	105,800
2023-10-09	39.100	39.500	38.500	38.950	38.950	3,400
2023-10-06	37.550	39.500	37.550	39.100	39.100	1,900
2023-10-05	37.650	38.000	37.300	37.550	37.550	67,000
2023-10-04	37.650	37.650	37.550	37.650	37.650	15,100
2023-10-03	37.650	37.700	37.650	37.650	37.650	6,800
2023-10-02	37.850	38.000	37.500	37.650	37.650	24,800
2023-09-29	37.700	38.000	37.500	37.850	37.850	36,100
2023-09-28	37.550	38.000	37.550	37.700	37.700	9,000
2023-09-27	37.500	38.000	37.500	37.550	37.550	43,800
2023-09-26	37.350	38.000	37.000	37.500	37.500	44,600
2023-09-25	37.250	38.000	37.000	37.350	37.350	23,000
2023-09-22	37.350	37.950	37.150	37.250	37.250	1,800
2023-09-21	37.150	37.500	37.150	37.350	37.350	1,500
2023-09-20	37.300	38.000	37.000	37.150	37.150	9,300
2023-09-19	36.900	38.000	36.900	37.300	37.300	42,700
2023-09-18	37.400	37.500	36.850	36.900	36.900	8,100
2023-09-15	40.300	40.300	36.850	37.400	37.400	7,200
2023-09-14	40.300	40.500	39.600	40.300	40.300	553,400
2023-09-13	40.150	40.500	39.600	40.300	40.300	16,800
2023-09-12	40.400	40.900	40.000	40.150	40.150	18,800
2023-09-11	40.000	40.900	40.000	40.400	40.400	7,900
2023-09-08	40.000	40.000	39.900	40.000	40.000	55,500
2023-09-07	39.950	40.000	39.500	40.000	40.000	69,800
2023-09-06	40.000	40.000	39.550	39.950	39.950	45,300
2023-09-05	40.000	40.500	39.700	40.000	40.000	29,500
2023-09-04	40.000	41.800	39.900	40.000	40.000	184,600
2023-09-01	39.700	41.900	39.700	40.000	40.000	1,401,300
2023-08-31	39.050	40.000	39.050	39.700	39.700	37,200
2023-08-30	38.800	40.000	38.550	39.050	39.050	524,500
2023-08-29	38.450	39.950	38.000	38.800	38.800	17,800

← NewerPage 13 of 21 · 1,241 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.