NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	38.300	38.600	38.000	38.450	38.450	24,200
2023-08-25	37.450	38.450	37.450	38.300	38.300	174,900
2023-08-24	36.350	38.450	36.350	37.450	37.450	56,000
2023-08-23	38.550	38.550	36.000	36.350	36.350	11,700
2023-08-22	38.600	38.750	38.000	38.550	38.550	19,700
2023-08-21	38.700	38.750	38.550	38.600	38.600	45,700
2023-08-18	38.950	38.950	38.550	38.700	38.700	42,200
2023-08-17	39.000	39.000	38.800	38.950	38.950	25,100
2023-08-16	38.700	40.000	38.650	39.000	39.000	93,600
2023-08-15	39.000	39.000	38.650	38.700	38.700	48,900
2023-08-14	39.250	39.250	38.550	39.000	39.000	267,700
2023-08-11	40.000	40.000	38.550	39.250	39.250	76,800
2023-08-10	39.000	40.000	39.000	40.000	40.000	18,300
2023-08-09	39.350	39.900	39.000	39.000	39.000	407,100
2023-08-08	40.550	40.550	38.550	39.350	39.350	23,400
2023-08-07	41.700	42.000	39.900	40.550	40.550	30,500
2023-08-04	40.100	42.000	40.000	41.700	41.700	21,000
2023-08-03	39.200	41.000	39.200	40.100	40.100	30,600
2023-08-02	38.250	40.000	38.250	39.200	39.200	3,900
2023-08-01	38.450	39.000	38.250	38.250	38.250	631,500
2023-07-31	38.350	38.550	38.200	38.450	38.450	71,600
2023-07-28	38.300	38.550	38.050	38.350	38.350	21,300
2023-07-27	38.250	38.550	38.000	38.300	38.300	69,900
2023-07-26	38.150	38.500	38.000	38.250	38.250	16,700
2023-07-25	38.250	38.500	38.000	38.150	38.150	26,400
2023-07-24	38.550	38.550	38.100	38.250	38.250	31,400
2023-07-21	38.900	39.000	38.500	38.550	38.550	14,900
2023-07-20	38.700	40.000	38.550	38.900	38.900	12,800
2023-07-19	38.750	40.000	38.550	38.700	38.700	9,500
2023-07-18	39.850	40.000	38.550	38.750	38.750	17,400
2023-07-17	39.850	40.000	38.550	39.850	39.850	14,900
2023-07-14	39.350	40.000	39.350	39.850	39.850	5,100
2023-07-13	39.500	40.000	38.500	39.350	39.350	30,000
2023-07-12	39.400	40.000	39.350	39.500	39.500	3,500
2023-07-11	39.250	39.500	39.050	39.400	39.400	61,000
2023-07-10	39.400	39.400	39.150	39.250	39.250	17,900
2023-07-07	39.500	39.500	39.200	39.400	39.400	30,000
2023-07-06	39.000	40.000	39.000	39.500	39.500	34,700
2023-07-05	38.300	39.000	38.200	38.950	38.950	58,600
2023-07-04	38.850	38.850	38.100	38.300	38.300	5,500
2023-07-03	38.850	39.100	38.400	38.850	38.850	7,500
2023-06-30	38.400	39.000	38.400	38.850	38.850	44,600
2023-06-29	38.950	39.000	38.000	38.400	38.400	10,200
2023-06-27	39.100	39.200	38.000	38.950	38.950	85,600
2023-06-26	38.950	40.900	38.950	39.100	39.100	51,600
2023-06-23	38.200	39.400	38.200	38.950	38.950	8,600
2023-06-22	39.100	39.500	38.200	38.200	38.200	3,340,500
2023-06-21	38.650	40.950	38.650	39.100	39.100	9,800
2023-06-20	39.450	41.000	38.000	38.650	38.650	18,400
2023-06-19	39.300	39.600	38.050	39.450	39.450	107,000
2023-06-16	39.450	40.000	38.000	39.300	39.300	3,500
2023-06-15	39.750	39.750	37.500	39.450	39.450	395,000
2023-06-14	39.600	40.000	39.600	39.750	39.750	218,500
2023-06-13	39.650	40.000	39.400	39.600	39.600	90,000
2023-06-12	39.900	40.000	39.250	39.650	39.650	5,200
2023-06-09	39.750	40.000	39.000	39.900	39.900	27,200
2023-06-08	38.800	39.950	38.800	39.750	39.750	6,700
2023-06-07	37.650	39.050	37.500	38.800	38.800	440,700
2023-06-06	37.450	38.000	37.000	37.650	37.650	51,800
2023-06-05	37.000	38.000	37.000	37.450	37.450	42,900

← NewerPage 14 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.