NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	37.000	37.500	36.700	37.050	37.050	7,200
2023-03-02	36.700	37.500	36.700	37.000	37.000	14,200
2023-03-01	36.700	37.500	36.650	36.700	36.700	230,800
2023-02-28	36.050	38.000	36.050	36.700	36.700	298,200
2023-02-27	36.200	37.000	36.000	36.050	36.050	106,800
2023-02-24	36.450	36.450	36.200	36.200	36.200	4,500
2023-02-23	36.950	37.000	35.000	36.450	36.450	30,200
2023-02-22	37.000	37.400	36.950	36.950	36.950	107,500
2023-02-21	37.450	37.450	37.000	37.000	37.000	143,300
2023-02-20	37.350	38.000	37.300	37.450	37.450	7,100
2023-02-17	37.550	38.000	37.000	37.350	37.350	30,800
2023-02-16	37.550	38.000	37.500	37.550	37.550	281,600
2023-02-15	37.250	38.000	37.250	37.550	37.550	17,400
2023-02-14	37.450	38.000	37.000	37.250	37.250	12,700
2023-02-13	37.550	38.000	37.000	37.450	37.450	20,600
2023-02-10	37.500	38.200	37.000	37.550	37.550	46,500
2023-02-09	37.550	38.200	37.400	37.500	37.500	46,400
2023-02-08	38.100	38.200	36.500	37.550	37.550	14,800
2023-02-07	38.100	39.000	36.000	38.100	38.100	65,300
2023-02-06	35.500	39.000	35.500	38.100	38.100	143,100
2023-02-03	34.600	35.550	34.600	35.500	35.500	140,700
2023-02-02	35.000	35.850	34.000	34.600	34.600	16,500
2023-02-01	35.900	35.900	34.000	35.000	35.000	21,400
2023-01-31	37.050	37.500	35.000	35.900	35.900	65,800
2023-01-30	37.000	38.000	37.000	37.050	37.050	16,800
2023-01-27	37.000	37.500	37.000	37.000	37.000	38,600
2023-01-26	37.000	37.500	37.000	37.000	37.000	11,600
2023-01-25	36.600	37.950	36.600	37.000	37.000	18,600
2023-01-24	38.200	38.300	35.000	36.050	36.050	39,500
2023-01-23	38.300	38.750	38.000	38.200	38.200	26,500
2023-01-20	38.400	38.750	38.100	38.300	38.300	51,700
2023-01-19	38.850	38.850	38.100	38.400	38.400	8,000
2023-01-18	39.200	39.200	38.100	38.850	38.850	45,400
2023-01-17	39.100	39.900	38.050	39.200	39.200	12,300
2023-01-16	38.700	39.950	38.700	39.100	39.100	36,900
2023-01-13	39.950	40.000	38.000	38.700	38.700	775,400
2023-01-12	39.550	40.000	39.000	39.950	39.950	1,183,700
2023-01-11	39.800	39.800	39.500	39.550	39.550	12,200
2023-01-10	40.000	40.250	39.000	39.800	39.800	75,700
2023-01-09	39.650	40.000	39.000	40.000	40.000	610,900
2023-01-06	38.600	40.000	37.550	39.650	39.650	442,200
2023-01-05	38.800	39.000	38.000	38.600	38.600	20,800
2023-01-04	38.950	39.500	38.000	38.800	38.800	15,000
2023-01-03	39.350	39.950	38.900	38.950	38.950	27,600
2022-12-30	39.800	40.000	38.750	39.350	39.350	26,500
2022-12-29	39.050	40.000	39.050	39.800	39.800	80,200
2022-12-28	37.300	39.500	37.300	39.050	39.050	88,800
2022-12-23	36.950	37.950	36.950	37.300	37.300	75,900
2022-12-22	36.500	37.400	36.500	36.950	36.950	95,900
2022-12-21	36.450	36.800	36.450	36.500	36.500	242,000
2022-12-20	36.050	36.950	36.050	36.450	36.450	15,800
2022-12-19	36.100	37.000	35.750	36.050	36.050	9,900
2022-12-16	35.950	37.000	35.950	36.100	36.100	32,900
2022-12-15	34.600	37.500	34.600	35.950	35.950	95,900
2022-12-14	34.450	34.750	34.450	34.600	34.600	32,800
2022-12-13	35.100	35.300	31.600	34.450	34.450	1,400
2022-12-09	35.000	35.950	35.000	35.100	35.100	49,000
2022-12-08	35.000	35.950	34.300	35.000	35.000	57,300
2022-12-07	33.500	36.000	33.450	35.000	35.000	392,700
2022-12-06	33.000	34.000	33.000	33.500	33.500	68,100

← NewerPage 16 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.