NCBA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 24.700 | 24.800 | 24.100 | 24.550 | 24.550 | 8,100 |
| 2022-03-10 | 24.300 | 25.000 | 24.000 | 24.700 | 24.700 | 12,200 |
| 2022-03-09 | 24.500 | 24.600 | 24.000 | 24.300 | 24.300 | 14,100 |
| 2022-03-08 | 24.600 | 25.000 | 24.000 | 24.500 | 24.500 | 17,300 |
| 2022-03-07 | 24.700 | 25.000 | 24.350 | 24.600 | 24.600 | 22,400 |
| 2022-03-04 | 24.350 | 25.000 | 24.000 | 24.700 | 24.700 | 41,500 |
| 2022-03-03 | 23.000 | 24.500 | 23.000 | 24.350 | 24.350 | 19,700 |
| 2022-03-02 | 24.050 | 24.250 | 23.000 | 23.000 | 23.000 | 916,400 |
| 2022-03-01 | 23.850 | 24.450 | 23.850 | 24.050 | 24.050 | 21,300 |
| 2022-02-28 | 24.200 | 24.200 | 23.150 | 23.850 | 23.850 | 26,200 |
| 2022-02-25 | 25.050 | 25.050 | 23.000 | 24.200 | 24.200 | 49,900 |
| 2022-02-24 | 25.400 | 25.500 | 25.000 | 25.050 | 25.050 | 13,600 |
| 2022-02-23 | 25.200 | 25.500 | 25.000 | 25.400 | 25.400 | 32,300 |
| 2022-02-22 | 25.050 | 25.500 | 25.000 | 25.200 | 25.200 | 711,100 |
| 2022-02-21 | 25.050 | 25.800 | 25.000 | 25.050 | 25.050 | 62,700 |
| 2022-02-18 | 25.200 | 25.500 | 25.000 | 25.050 | 25.050 | 46,800 |
| 2022-02-17 | 25.250 | 25.500 | 25.000 | 25.200 | 25.200 | 39,500 |
| 2022-02-16 | 25.500 | 25.500 | 25.050 | 25.250 | 25.250 | 9,400 |
| 2022-02-15 | 25.500 | 26.000 | 25.050 | 25.500 | 25.500 | 13,500 |
| 2022-02-14 | 25.250 | 25.550 | 25.250 | 25.500 | 25.500 | 16,500 |
| 2022-02-11 | 25.350 | 25.800 | 25.000 | 25.250 | 25.250 | 31,600 |
| 2022-02-10 | 25.600 | 25.800 | 25.100 | 25.350 | 25.350 | 34,500 |
| 2022-02-09 | 25.500 | 26.000 | 25.300 | 25.600 | 25.600 | 31,800 |
| 2022-02-08 | 25.550 | 25.600 | 25.100 | 25.500 | 25.500 | 105,600 |
| 2022-02-07 | 25.750 | 26.000 | 25.500 | 25.550 | 25.550 | 11,500 |
| 2022-02-04 | 26.000 | 26.000 | 25.250 | 25.750 | 25.750 | 27,500 |
| 2022-02-03 | 25.300 | 26.000 | 25.250 | 26.000 | 26.000 | 521,300 |
| 2022-02-02 | 25.550 | 25.550 | 25.250 | 25.300 | 25.300 | 271,400 |
| 2022-02-01 | 25.600 | 25.700 | 25.200 | 25.550 | 25.550 | 9,600 |
| 2022-01-31 | 25.400 | 25.850 | 25.400 | 25.600 | 25.600 | 3,100 |
| 2022-01-28 | 25.300 | 25.700 | 25.000 | 25.400 | 25.400 | 45,000 |
| 2022-01-27 | 25.500 | 25.550 | 25.100 | 25.300 | 25.300 | 19,700 |
| 2022-01-26 | 25.100 | 25.550 | 25.100 | 25.500 | 25.500 | 2,900 |
| 2022-01-25 | 25.850 | 26.000 | 24.750 | 25.100 | 25.100 | 57,600 |
| 2022-01-24 | 25.800 | 26.000 | 25.100 | 25.850 | 25.850 | 32,100 |
| 2022-01-21 | 25.150 | 26.000 | 25.050 | 25.800 | 25.800 | 7,400 |
| 2022-01-20 | 25.750 | 25.750 | 25.000 | 25.150 | 25.150 | 9,300 |
| 2022-01-19 | 25.100 | 26.000 | 25.050 | 25.750 | 25.750 | 20,400 |
| 2022-01-18 | 24.450 | 26.000 | 24.450 | 25.100 | 25.100 | 16,900 |
| 2022-01-17 | 26.000 | 26.000 | 24.050 | 24.450 | 24.450 | 18,300 |
| 2022-01-14 | 25.700 | 26.000 | 25.000 | 26.000 | 26.000 | 25,800 |
| 2022-01-13 | 25.950 | 26.300 | 25.450 | 25.700 | 25.700 | 116,200 |
| 2022-01-12 | 25.950 | 26.000 | 25.700 | 25.950 | 25.950 | 20,300 |
| 2022-01-11 | 25.900 | 26.000 | 25.700 | 25.950 | 25.950 | 31,200 |
| 2022-01-10 | 25.950 | 26.100 | 25.550 | 25.900 | 25.900 | 6,400 |
| 2022-01-07 | 25.900 | 26.100 | 25.900 | 25.950 | 25.950 | 24,100 |
| 2022-01-06 | 25.550 | 26.300 | 25.500 | 25.900 | 25.900 | 20,700 |
| 2022-01-05 | 25.450 | 26.000 | 25.450 | 25.550 | 25.550 | 18,600 |
| 2022-01-04 | 25.450 | 26.000 | 25.450 | 25.450 | 25.450 | 31,100 |
| 2022-01-03 | 25.200 | 26.000 | 25.200 | 25.450 | 25.450 | 47,400 |
| 2021-12-31 | 26.000 | 26.000 | 25.000 | 25.200 | 25.200 | 14,700 |
| 2021-12-30 | 25.300 | 26.000 | 25.300 | 26.000 | 26.000 | 18,500 |
| 2021-12-29 | 25.450 | 25.500 | 25.000 | 25.300 | 25.300 | 12,100 |
| 2021-12-28 | 25.750 | 25.950 | 25.000 | 25.450 | 25.450 | 25,000 |
| 2021-12-24 | 25.450 | 26.000 | 25.450 | 25.750 | 25.750 | 1,200 |
| 2021-12-23 | 25.500 | 25.500 | 25.400 | 25.450 | 25.450 | 40,200 |
| 2021-12-22 | 25.050 | 25.500 | 25.050 | 25.500 | 25.500 | 58,700 |
| 2021-12-21 | 25.000 | 25.500 | 25.000 | 25.050 | 25.050 | 25,700 |
| 2021-12-20 | 25.050 | 25.100 | 25.000 | 25.000 | 25.000 | 66,200 |
| 2021-12-17 | 25.050 | 25.200 | 25.000 | 25.050 | 25.050 | 700 |
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.