NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	36.000	37.850	35.750	37.000	37.000	28,300
2023-05-31	35.700	37.150	35.000	36.000	36.000	28,400
2023-05-30	35.000	36.450	35.000	35.700	35.700	10,900
2023-05-29	34.600	36.450	34.000	35.000	35.000	283,900
2023-05-26	34.150	34.950	34.050	34.600	34.600	57,400
2023-05-25	33.950	34.500	33.700	34.150	34.150	86,300
2023-05-24	33.600	34.500	33.600	33.950	33.950	95,400
2023-05-23	33.800	34.000	33.500	33.600	33.600	7,100
2023-05-22	32.600	34.500	32.600	33.800	33.800	14,700
2023-05-19	34.400	34.400	32.500	32.600	32.600	9,600
2023-05-18	32.250	34.500	32.250	34.400	34.400	3,300
2023-05-17	31.400	33.000	31.400	32.250	32.250	12,000
2023-05-16	30.700	32.050	30.500	31.400	31.400	313,600
2023-05-15	32.050	32.050	30.500	30.700	30.700	38,700
2023-05-12	33.900	33.900	30.600	32.050	32.050	10,500
2023-05-11	34.550	34.550	33.000	33.900	33.900	13,200
2023-05-10	34.400	35.000	34.000	34.550	34.550	1,500
2023-05-09	35.000	35.000	34.000	34.400	34.400	10,600
2023-05-08	33.450	36.450	33.450	35.000	35.000	7,200
2023-05-05	33.350	35.000	33.100	33.450	33.450	9,300
2023-05-04	33.400	35.000	33.050	33.350	33.350	62,700
2023-05-03	36.500	36.500	33.050	33.400	33.400	16,900
2023-05-02	39.500	39.500	35.900	36.500	36.500	2,100
2023-04-28	40.900	40.900	37.000	39.500	39.500	194,000
2023-04-27	40.450	41.000	40.000	40.900	40.900	1,182,700
2023-04-26	40.400	40.850	38.150	40.450	40.450	679,200
2023-04-25	40.000	40.950	39.100	40.400	40.400	1,259,600
2023-04-24	39.000	41.000	38.100	40.000	40.000	2,019,700
2023-04-20	38.100	39.000	38.050	39.000	39.000	597,600
2023-04-19	37.950	38.300	37.950	38.100	38.100	46,300
2023-04-18	37.500	38.450	37.500	37.950	37.950	196,800
2023-04-17	37.000	38.000	37.000	37.500	37.500	204,000
2023-04-14	36.900	38.000	36.500	37.000	37.000	124,700
2023-04-13	36.950	37.500	36.500	36.900	36.900	24,000
2023-04-12	36.650	37.000	36.650	36.950	36.950	2,800
2023-04-11	36.550	37.000	36.300	36.650	36.650	29,500
2023-04-06	37.500	37.500	36.400	36.550	36.550	9,800
2023-04-05	36.350	37.650	36.000	37.500	37.500	447,900
2023-04-04	36.350	37.800	36.000	36.350	36.350	13,600
2023-04-03	36.700	37.500	36.300	36.350	36.350	13,600
2023-03-31	35.950	37.000	35.950	36.700	36.700	384,200
2023-03-30	35.000	37.000	35.000	35.950	35.950	132,600
2023-03-29	36.050	36.200	34.000	35.000	35.000	36,100
2023-03-28	34.050	37.250	34.050	36.050	36.050	16,300
2023-03-27	32.750	35.000	32.750	34.050	34.050	45,700
2023-03-24	32.100	34.000	32.100	32.750	32.750	5,100
2023-03-23	32.800	34.050	32.000	32.100	32.100	17,400
2023-03-22	32.100	33.000	30.700	32.800	32.800	19,900
2023-03-21	32.950	32.950	30.000	32.100	32.100	24,254
2023-03-20	34.050	34.050	32.500	32.950	32.950	4,000
2023-03-17	36.050	36.050	32.500	34.050	34.050	9,400
2023-03-16	36.250	36.500	36.000	36.050	36.050	41,000
2023-03-15	36.450	36.450	36.150	36.250	36.250	6,900
2023-03-14	37.000	37.000	36.000	36.450	36.450	35,500
2023-03-13	36.800	37.000	36.800	37.000	37.000	20,000
2023-03-10	36.350	37.000	36.350	36.800	36.800	31,000
2023-03-09	36.050	37.000	36.000	36.350	36.350	10,900
2023-03-08	36.650	37.000	36.000	36.050	36.050	142,100
2023-03-07	37.050	37.050	36.500	36.650	36.650	9,800
2023-03-06	37.050	37.500	36.900	37.050	37.050	25,800

← NewerPage 15 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.