NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	32.350	33.250	32.350	33.000	33.000	2,574,100
2022-09-06	31.400	33.000	31.400	32.250	32.250	678,700
2022-09-05	30.200	31.900	30.000	31.400	31.400	373,200
2022-09-02	29.600	31.000	29.600	30.200	30.200	35,400
2022-09-01	29.100	30.000	29.100	29.600	29.600	270,600
2022-08-31	29.000	29.500	28.850	29.100	29.100	82,800
2022-08-30	28.850	29.500	28.600	29.000	29.000	95,800
2022-08-29	28.550	31.400	28.500	28.850	28.850	139,100
2022-08-26	26.600	29.250	26.600	28.550	28.550	315,800
2022-08-25	26.450	27.950	26.000	26.600	26.600	105,100
2022-08-24	25.950	26.500	25.500	26.450	26.450	5,700
2022-08-23	26.150	26.500	25.500	25.950	25.950	46,500
2022-08-22	25.800	26.500	25.500	26.150	26.150	28,800
2022-08-19	26.650	26.650	25.500	25.800	25.800	87,300
2022-08-18	26.900	27.000	26.500	26.650	26.650	28,800
2022-08-17	26.700	27.000	26.700	26.900	26.900	27,700
2022-08-16	26.700	28.000	26.500	26.700	26.700	77,000
2022-08-15	26.200	27.000	26.000	26.700	26.700	49,900
2022-08-12	27.500	27.500	26.050	26.200	26.200	57,400
2022-08-11	25.900	28.000	25.900	27.500	27.500	7,700
2022-08-10	25.700	28.000	25.700	25.900	25.900	197,800
2022-08-08	25.550	26.000	25.500	25.700	25.700	251,100
2022-08-05	25.400	25.750	25.200	25.550	25.550	157,700
2022-08-04	25.250	25.500	25.000	25.400	25.400	52,700
2022-08-03	24.950	26.000	24.800	25.250	25.250	124,800
2022-08-02	24.650	25.000	24.650	24.950	24.950	85,100
2022-08-01	24.950	25.000	24.500	24.650	24.650	6,300
2022-07-29	24.850	25.000	24.500	24.950	24.950	28,900
2022-07-28	24.800	25.000	24.500	24.850	24.850	50,300
2022-07-27	24.600	25.900	24.500	24.800	24.800	43,600
2022-07-26	24.600	25.900	24.500	24.600	24.600	0
2022-07-25	24.500	25.900	24.500	24.600	24.600	29,300
2022-07-22	24.100	25.000	24.050	24.500	24.500	18,200
2022-07-21	24.050	24.500	24.000	24.100	24.100	94,600
2022-07-20	23.950	24.500	23.950	24.050	24.050	30,900
2022-07-19	24.500	24.500	23.900	23.950	23.950	57,800
2022-07-18	24.050	24.500	24.050	24.500	24.500	1,118,500
2022-07-15	23.950	24.500	23.800	24.050	24.050	4,192,100
2022-07-14	24.000	24.000	23.850	23.950	23.950	70,400
2022-07-13	24.000	24.000	23.900	24.000	24.000	52,700
2022-07-12	24.000	24.000	23.950	24.000	24.000	47,100
2022-07-08	24.000	24.000	23.900	24.000	24.000	231,700
2022-07-07	24.000	24.000	23.950	24.000	24.000	216,200
2022-07-06	24.000	24.000	23.900	24.000	24.000	159,900
2022-07-05	23.900	24.300	23.900	24.000	24.000	183,200
2022-07-04	23.700	24.000	23.500	23.900	23.900	56,000
2022-07-01	23.600	24.500	23.600	23.700	23.700	110,300
2022-06-30	23.650	23.950	23.300	23.600	23.600	21,600
2022-06-29	23.600	24.000	23.500	23.650	23.650	64,800
2022-06-28	23.950	23.950	23.500	23.600	23.600	25,500
2022-06-27	23.850	23.950	23.700	23.950	23.950	6,900
2022-06-24	23.850	23.950	23.700	23.850	23.850	29,700
2022-06-23	23.950	24.000	23.700	23.850	23.850	4,000
2022-06-22	24.700	24.700	23.500	23.950	23.950	19,800
2022-06-21	24.450	25.500	24.000	24.700	24.700	32,100
2022-06-20	24.450	26.000	24.000	24.450	24.450	22,300
2022-06-17	24.750	25.400	24.000	24.450	24.450	37,400
2022-06-16	25.000	26.000	24.500	24.750	24.750	69,100
2022-06-15	25.300	25.300	25.000	25.000	25.000	4,000
2022-06-14	25.500	25.950	25.200	25.300	25.300	40,600

← NewerPage 18 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.