NCBA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 24.950 | 25.250 | 24.750 | 25.050 | 25.050 | 102,300 |
| 2021-12-15 | 24.500 | 25.000 | 24.500 | 24.950 | 24.950 | 267,700 |
| 2021-12-14 | 24.050 | 25.050 | 24.000 | 24.500 | 24.500 | 63,800 |
| 2021-12-10 | 23.950 | 26.200 | 23.800 | 24.050 | 24.050 | 25,200 |
| 2021-12-09 | 23.500 | 24.050 | 23.500 | 23.950 | 23.950 | 40,200 |
| 2021-12-08 | 23.150 | 24.000 | 23.100 | 23.500 | 23.500 | 4,624,600 |
| 2021-12-07 | 23.150 | 24.050 | 23.100 | 23.150 | 23.150 | 7,400 |
| 2021-12-06 | 24.000 | 24.250 | 23.000 | 23.150 | 23.150 | 51,900 |
| 2021-12-03 | 24.250 | 24.250 | 23.100 | 24.000 | 24.000 | 139,300 |
| 2021-12-02 | 24.600 | 24.600 | 23.150 | 24.250 | 24.250 | 33,800 |
| 2021-12-01 | 24.700 | 24.950 | 23.900 | 24.600 | 24.600 | 236,500 |
| 2021-11-30 | 24.200 | 25.000 | 24.000 | 24.700 | 24.700 | 32,800 |
| 2021-11-29 | 23.500 | 24.500 | 23.100 | 24.200 | 24.200 | 89,800 |
| 2021-11-26 | 23.250 | 24.000 | 23.250 | 23.500 | 23.500 | 390,000 |
| 2021-11-25 | 23.100 | 24.000 | 23.100 | 23.250 | 23.250 | 73,700 |
| 2021-11-24 | 23.550 | 24.000 | 23.000 | 23.100 | 23.100 | 3,362,400 |
| 2021-11-23 | 23.500 | 24.000 | 23.100 | 23.550 | 23.550 | 39,900 |
| 2021-11-22 | 23.750 | 23.750 | 23.250 | 23.500 | 23.500 | 586,100 |
| 2021-11-19 | 23.650 | 23.750 | 23.650 | 23.750 | 23.750 | 107,100 |
| 2021-11-18 | 23.750 | 23.750 | 23.250 | 23.650 | 23.650 | 29,900 |
| 2021-11-17 | 23.750 | 23.800 | 23.350 | 23.750 | 23.750 | 65,800 |
| 2021-11-16 | 24.000 | 24.100 | 23.500 | 23.750 | 23.750 | 216,300 |
| 2021-11-15 | 23.950 | 24.050 | 23.800 | 24.000 | 24.000 | 58,300 |
| 2021-11-12 | 24.000 | 24.000 | 23.900 | 23.950 | 23.950 | 80,300 |
| 2021-11-11 | 24.050 | 24.100 | 23.950 | 24.000 | 24.000 | 62,700 |
| 2021-11-10 | 24.150 | 24.250 | 23.950 | 24.050 | 24.050 | 187,800 |
| 2021-11-09 | 24.150 | 24.500 | 24.100 | 24.150 | 24.150 | 52,600 |
| 2021-11-08 | 24.100 | 24.500 | 24.050 | 24.150 | 24.150 | 49,600 |
| 2021-11-05 | 24.450 | 24.500 | 24.000 | 24.100 | 24.100 | 22,800 |
| 2021-11-04 | 24.500 | 24.800 | 24.100 | 24.450 | 24.450 | 52,900 |
| 2021-11-03 | 24.100 | 24.750 | 24.100 | 24.500 | 24.500 | 33,900 |
| 2021-11-02 | 24.100 | 24.800 | 24.000 | 24.100 | 24.100 | 105,900 |
| 2021-11-01 | 24.100 | 24.800 | 24.000 | 24.100 | 24.100 | 128,800 |
| 2021-10-29 | 24.400 | 24.800 | 24.000 | 24.100 | 24.100 | 25,300 |
| 2021-10-28 | 24.550 | 24.600 | 24.050 | 24.400 | 24.400 | 37,900 |
| 2021-10-27 | 24.650 | 25.000 | 24.000 | 24.550 | 24.550 | 157,600 |
| 2021-10-26 | 24.850 | 24.850 | 24.500 | 24.650 | 24.650 | 116,200 |
| 2021-10-25 | 25.000 | 25.000 | 24.800 | 24.850 | 24.850 | 22,900 |
| 2021-10-22 | 25.100 | 25.100 | 25.000 | 25.000 | 25.000 | 28,700 |
| 2021-10-21 | 25.100 | 25.500 | 25.000 | 25.100 | 25.100 | 14,100 |
← NewerPage 21 of 21 · 1,240 trading days
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.