NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	25.200	26.600	25.000	25.500	25.500	66,800
2022-06-10	25.450	26.650	25.000	25.200	25.200	10,800
2022-06-09	25.750	26.400	24.500	25.450	25.450	44,400
2022-06-08	25.750	26.300	25.500	25.750	25.750	26,000
2022-06-07	25.750	26.900	25.300	25.750	25.750	30,400
2022-06-06	26.450	26.450	25.250	25.750	25.750	14,900
2022-06-03	25.850	26.500	25.850	26.450	26.450	50,800
2022-06-02	25.550	26.500	25.550	25.850	25.850	3,500
2022-05-31	26.350	26.750	25.500	25.550	25.550	29,700
2022-05-30	26.850	26.900	25.500	26.350	26.350	15,300
2022-05-27	26.450	26.900	26.050	26.850	26.850	39,900
2022-05-26	26.300	26.850	26.000	26.450	26.450	775,700
2022-05-25	26.450	26.800	26.000	26.300	26.300	148,300
2022-05-24	26.000	26.900	26.000	26.450	26.450	722,600
2022-05-23	26.250	26.250	26.000	26.000	26.000	454,200
2022-05-20	26.500	26.950	25.600	26.250	26.250	44,400
2022-05-19	26.600	26.600	26.000	26.500	26.500	5,611,400
2022-05-18	26.100	26.700	26.100	26.600	26.600	194,700
2022-05-17	26.500	26.750	26.050	26.100	26.100	155,500
2022-05-16	26.500	27.000	26.250	26.500	26.500	228,600
2022-05-13	26.050	27.000	26.050	26.500	26.500	411,600
2022-05-12	25.950	26.500	25.700	26.050	26.050	386,800
2022-05-11	25.600	26.000	25.600	25.950	25.950	94,900
2022-05-10	25.250	25.900	25.000	25.600	25.600	599,000
2022-05-09	24.950	25.700	24.100	25.250	25.250	212,900
2022-05-06	24.300	25.250	23.600	24.950	24.950	1,350,100
2022-05-05	23.850	24.650	23.500	24.300	24.300	281,800
2022-05-04	26.000	26.000	23.500	23.850	23.850	51,100
2022-04-28	26.000	26.500	25.800	26.000	26.000	2,876,400
2022-04-27	26.350	26.350	25.500	26.000	26.000	84,800
2022-04-26	26.500	26.750	25.900	26.350	26.350	67,200
2022-04-25	26.200	26.900	26.000	26.500	26.500	40,200
2022-04-22	26.100	26.550	25.900	26.200	26.200	72,900
2022-04-21	26.150	26.150	26.000	26.100	26.100	50,500
2022-04-20	26.500	26.500	26.000	26.150	26.150	52,800
2022-04-19	26.850	26.850	26.000	26.500	26.500	10,800
2022-04-14	26.950	27.000	26.750	26.850	26.850	24,700
2022-04-13	26.750	27.000	26.750	26.950	26.950	15,700
2022-04-12	27.000	27.200	26.500	26.750	26.750	19,100
2022-04-11	26.850	27.200	26.500	27.000	27.000	13,800
2022-04-08	26.450	27.200	26.250	26.850	26.850	81,900
2022-04-07	26.600	27.000	26.250	26.450	26.450	28,800
2022-04-06	26.150	27.000	26.000	26.600	26.600	52,900
2022-04-05	25.950	26.450	25.900	26.150	26.150	71,500
2022-04-04	25.900	26.000	25.850	25.950	25.950	124,700
2022-04-01	25.850	26.000	25.850	25.900	25.900	23,500
2022-03-31	26.000	26.000	25.750	25.850	25.850	29,500
2022-03-30	25.700	26.000	25.700	26.000	26.000	104,500
2022-03-29	26.000	26.000	25.500	25.700	25.700	115,600
2022-03-28	25.900	26.000	25.900	26.000	26.000	73,100
2022-03-25	25.500	26.000	25.050	25.900	25.900	78,600
2022-03-24	25.100	26.500	25.000	25.500	25.500	571,900
2022-03-23	24.800	25.400	24.800	25.100	25.100	15,600
2022-03-22	24.950	25.000	24.600	24.800	24.800	14,600
2022-03-21	24.950	25.200	24.500	24.950	24.950	41,700
2022-03-18	24.550	25.000	24.500	24.950	24.950	9,300
2022-03-17	24.500	25.000	24.500	24.550	24.550	21,800
2022-03-16	24.350	25.000	24.350	24.500	24.500	6,600
2022-03-15	24.200	24.950	24.000	24.350	24.350	33,900
2022-03-14	24.550	24.800	24.000	24.200	24.200	71,700

← NewerPage 19 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.