NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	89.500	90.000	88.500	89.000	89.000	45,116
2026-07-22	89.250	91.750	88.500	89.500	89.500	30,720
2026-07-21	88.750	92.000	88.500	89.250	89.250	93,488
2026-07-20	88.750	90.500	88.500	88.750	88.750	3,346,550
2026-07-17	89.250	90.500	88.500	88.750	88.750	759,636
2026-07-16	88.750	92.000	88.500	89.250	89.250	127,564
2026-07-15	88.000	92.000	88.000	88.750	88.750	84,268
2026-07-14	88.250	88.250	86.250	88.000	88.000	23,921
2026-07-13	87.000	89.000	86.250	88.250	88.250	77,295
2026-07-10	86.500	89.000	85.500	87.000	87.000	2,186,652
2026-07-09	87.000	87.750	85.750	86.500	86.500	123,138
2026-07-08	88.000	88.250	85.000	87.000	87.000	223,367
2026-07-07	88.500	88.500	87.000	88.000	88.000	140,317
2026-07-06	88.250	89.000	88.000	88.500	88.500	71,119
2026-07-03	89.250	91.000	88.000	88.250	88.250	628,440
2026-07-02	89.500	90.000	88.750	89.250	89.250	50,568
2026-07-01	89.500	90.000	89.000	89.500	89.500	1,471,960
2026-06-30	91.000	92.500	89.000	89.500	89.500	729,936
2026-06-29	91.750	91.750	89.500	91.000	91.000	78,133
2026-06-26	91.750	92.750	91.000	91.750	91.750	108,626
2026-06-25	92.250	92.500	91.500	91.750	91.750	28,838
2026-06-24	92.500	93.000	91.500	92.250	92.250	44,163
2026-06-23	91.250	94.250	91.250	92.500	92.500	147,611
2026-06-22	90.000	91.250	90.000	91.250	91.250	97,964
2026-06-19	89.000	91.000	89.000	90.000	90.000	5,638,843
2026-06-18	88.250	90.000	88.250	89.000	89.000	34,874
2026-06-17	88.000	89.000	87.750	88.250	88.250	6,554,687
2026-06-16	88.250	89.000	86.500	88.000	88.000	2,514,085
2026-06-15	88.250	89.000	88.000	88.250	88.250	494,933
2026-06-12	89.000	90.000	87.500	88.250	88.250	116,359
2026-06-11	88.500	91.000	88.000	89.000	89.000	70,007
2026-06-10	88.750	91.000	87.500	88.500	88.500	51,977
2026-06-09	88.250	91.000	87.000	88.750	88.750	173,387
2026-06-08	88.250	91.000	87.750	88.250	88.250	247,405
2026-06-05	88.750	91.750	87.750	88.250	88.250	421,495
2026-06-04	88.000	90.000	88.000	88.750	88.750	3,407,923
2026-06-03	88.000	89.000	87.000	88.000	88.000	101,100
2026-06-02	87.250	88.000	86.500	88.000	88.000	64,445
2026-05-29	88.500	88.750	85.500	87.250	87.250	571,384
2026-05-28	88.750	89.000	88.000	88.500	88.500	67,278
2026-05-26	88.250	89.000	88.000	88.750	88.750	40,756
2026-05-25	88.250	89.750	85.500	88.250	88.250	149,106
2026-05-22	88.250	89.000	87.500	88.250	88.250	71,428
2026-05-21	88.500	90.000	87.000	88.250	88.250	1,387,153
2026-05-20	85.250	89.000	85.250	88.500	88.500	41,551
2026-05-19	88.000	88.750	85.000	85.250	85.250	1,750,342
2026-05-18	88.500	89.500	87.250	88.000	88.000	102,795
2026-05-15	88.500	90.000	87.500	88.500	88.500	161,408
2026-05-14	88.000	90.000	87.000	88.500	88.500	413,938
2026-05-13	87.500	89.750	87.000	88.000	88.000	91,832
2026-05-12	87.500	88.000	87.000	87.500	87.500	105,968
2026-05-11	88.250	88.750	87.000	87.500	87.500	60,321
2026-05-08	88.500	89.750	87.000	88.250	88.250	149,684
2026-05-07	86.750	89.500	86.750	88.500	88.500	172,203
2026-05-06	86.750	89.500	85.000	86.750	86.750	116,133
2026-05-05	87.750	89.500	85.000	86.750	86.750	104,296
2026-05-04	89.000	89.750	86.000	87.750	87.750	75,604
2026-04-30	88.750	89.750	88.500	89.000	89.000	65,358
2026-04-29	88.750	89.000	88.500	88.750	88.750	39,888
2026-04-28	88.000	89.750	88.000	88.750	88.750	98,145

← NewerPage 2 of 3 · 126 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.