NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	33.000	33.300	33.000	33.000	33.000	9,000
2022-12-02	32.650	33.300	32.650	33.000	33.000	8,300
2022-12-01	33.200	33.300	32.550	32.650	32.650	264,600
2022-11-30	33.000	33.300	33.000	33.200	33.200	9,800
2022-11-29	32.850	33.200	32.850	33.000	33.000	37,100
2022-11-28	32.850	33.500	32.000	32.850	32.850	33,900
2022-11-25	31.950	33.000	31.950	32.850	32.850	64,800
2022-11-24	30.350	32.000	30.350	31.950	31.950	31,900
2022-11-23	30.850	30.850	30.200	30.350	30.350	3,200
2022-11-22	30.400	32.000	30.300	30.850	30.850	58,600
2022-11-21	30.600	31.500	30.100	30.400	30.400	42,500
2022-11-18	30.100	31.000	30.100	30.600	30.600	4,400
2022-11-17	31.550	31.550	30.000	30.100	30.100	15,000
2022-11-16	30.400	32.000	30.250	31.550	31.550	201,100
2022-11-15	30.750	31.500	30.200	30.400	30.400	119,200
2022-11-14	31.700	31.700	30.500	30.750	30.750	20,000
2022-11-11	32.000	32.500	31.500	31.700	31.700	115,700
2022-11-10	32.400	32.500	31.550	32.000	32.000	35,600
2022-11-09	31.650	32.500	31.650	32.400	32.400	5,900
2022-11-08	31.500	32.000	31.500	31.650	31.650	14,400
2022-11-07	31.100	31.800	31.000	31.500	31.500	432,200
2022-11-04	31.500	31.900	31.000	31.100	31.100	5,500
2022-11-03	30.300	31.500	30.300	31.500	31.500	9,500
2022-11-02	31.000	31.000	30.200	30.300	30.300	60,800
2022-11-01	31.500	31.550	31.000	31.350	31.350	14,900
2022-10-31	32.250	32.800	30.250	31.500	31.500	11,800
2022-10-28	31.400	32.800	30.200	32.250	32.250	286,200
2022-10-27	30.950	32.000	30.950	31.400	31.400	17,200
2022-10-26	30.800	32.000	30.400	30.950	30.950	20,800
2022-10-25	30.400	32.650	30.200	30.800	30.800	721,600
2022-10-24	30.250	31.000	30.000	30.400	30.400	3,400
2022-10-21	30.150	31.000	30.000	30.250	30.250	25,200
2022-10-19	30.050	31.000	30.000	30.150	30.150	74,000
2022-10-18	30.200	31.000	30.000	30.050	30.050	71,300
2022-10-17	30.500	30.500	30.100	30.200	30.200	6,300
2022-10-14	30.250	30.500	30.250	30.500	30.500	5,300
2022-10-13	32.350	32.600	30.000	30.250	30.250	12,200
2022-10-12	30.150	32.950	30.000	32.350	32.350	371,500
2022-10-11	31.950	32.500	30.000	30.150	30.150	34,200
2022-10-07	30.900	32.500	30.050	31.950	31.950	311,700
2022-10-06	30.100	31.000	30.000	30.900	30.900	517,200
2022-10-05	31.750	31.750	30.000	30.100	30.100	119,800
2022-10-04	30.500	32.950	30.000	31.750	31.750	753,100
2022-10-03	30.300	31.450	30.000	30.500	30.500	8,600
2022-09-30	30.500	31.000	30.000	30.300	30.300	18,700
2022-09-29	31.450	32.900	30.000	30.500	30.500	21,600
2022-09-28	30.050	32.950	30.000	31.450	31.450	785,400
2022-09-27	32.850	33.000	30.000	30.050	30.050	16,800
2022-09-26	33.000	33.000	29.700	32.850	32.850	1,198,200
2022-09-23	30.200	33.000	29.500	33.000	33.000	12,203,800
2022-09-22	30.650	31.000	29.100	30.200	30.200	9,300
2022-09-21	31.000	31.000	29.100	30.650	30.650	268,300
2022-09-20	31.000	31.000	29.100	31.000	31.000	1,608,700
2022-09-19	30.450	31.000	28.500	31.000	31.000	5,144,400
2022-09-16	32.750	32.750	29.450	30.450	30.450	5,369,900
2022-09-15	32.850	33.000	31.700	32.750	32.750	1,401,900
2022-09-14	33.100	33.100	31.100	32.850	32.850	1,306,800
2022-09-12	33.000	33.200	31.400	33.100	33.100	444,800
2022-09-09	33.200	33.200	32.500	33.000	33.000	554,200
2022-09-08	33.000	33.250	32.300	33.200	33.200	1,855,500

← NewerPage 17 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.