NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	88.750	89.750	87.000	88.000	88.000	100,973
2026-04-24	89.000	89.000	87.750	88.750	88.750	162,909
2026-04-23	89.000	89.500	88.750	89.000	89.000	52,371
2026-04-22	89.500	90.000	88.500	89.000	89.000	141,641
2026-04-21	89.750	90.000	89.250	89.500	89.500	74,714
2026-04-20	89.750	92.000	89.500	89.750	89.750	63,966
2026-04-17	90.000	92.000	89.500	89.750	89.750	109,222
2026-04-16	89.750	92.000	89.750	90.000	90.000	58,447
2026-04-15	89.750	90.000	89.500	89.750	89.750	46,023
2026-04-14	90.250	90.500	89.500	89.750	89.750	142,906
2026-04-13	90.000	90.500	89.750	90.250	90.250	63,553
2026-04-10	90.500	90.750	90.000	90.000	90.000	60,084
2026-04-09	90.250	91.000	90.000	90.500	90.500	39,074
2026-04-08	90.500	91.000	89.750	90.250	90.250	64,805
2026-04-07	90.250	91.000	89.500	90.500	90.500	25,869
2026-04-02	90.250	91.000	89.500	90.250	90.250	18,909
2026-04-01	90.750	91.000	89.750	90.250	90.250	12,957
2026-03-31	89.250	92.000	89.250	90.750	90.750	24,277
2026-03-30	88.750	90.000	88.750	89.250	89.250	81,739
2026-03-27	88.250	89.000	87.250	88.750	88.750	251,934
2026-03-26	89.000	91.000	87.000	88.250	88.250	86,315
2026-03-25	89.250	89.250	88.500	89.000	89.000	487,805
2026-03-24	89.750	89.750	88.750	89.250	89.250	77,470
2026-03-23	91.250	92.000	89.000	89.750	89.750	28,087
2026-03-19	93.250	93.500	89.500	91.250	91.250	80,970
2026-03-18	93.750	94.000	92.000	93.250	93.250	26,619
2026-03-17	91.250	95.000	91.250	93.750	93.750	39,168
2026-03-16	88.000	96.750	88.000	91.250	91.250	154,792
2026-03-13	88.000	89.500	88.000	88.000	88.000	1,142,986
2026-03-12	87.750	90.000	87.750	88.000	88.000	606,792
2026-03-11	87.500	89.750	87.500	87.750	87.750	851,193
2026-03-10	87.750	89.000	87.000	87.500	87.500	134,992
2026-03-09	88.000	88.250	87.000	87.750	87.750	75,047
2026-03-06	87.750	90.500	87.750	88.000	88.000	71,052
2026-03-05	88.250	90.500	87.000	87.750	87.750	118,790
2026-03-04	89.500	89.500	86.750	88.250	88.250	212,372
2026-03-03	91.500	91.500	89.000	89.500	89.500	32,064
2026-03-02	92.500	93.750	90.000	91.500	91.500	37,481
2026-02-27	92.250	93.500	91.500	92.500	92.500	241,935
2026-02-26	90.250	93.500	90.250	92.250	92.250	177,902
2026-02-25	90.000	93.000	89.750	90.250	90.250	145,610
2026-02-24	88.250	91.250	88.250	90.000	90.000	172,836
2026-02-23	88.250	90.000	87.250	88.250	88.250	242,328
2026-02-20	89.750	89.750	87.500	88.250	88.250	98,058
2026-02-19	88.250	90.000	87.500	89.750	89.750	1,617,847
2026-02-18	88.750	89.000	87.000	88.250	88.250	217,315
2026-02-17	88.500	90.000	88.000	88.750	88.750	178,689
2026-02-16	89.750	89.750	88.250	88.500	88.500	51,881
2026-02-13	90.000	91.500	88.000	89.750	89.750	342,787
2026-02-12	90.250	92.000	90.000	90.000	90.000	125,550
2026-02-11	91.750	93.750	90.000	90.250	90.250	374,343
2026-02-10	91.250	92.000	89.250	91.750	91.750	5,317,998
2026-02-09	92.250	92.250	89.000	91.250	91.250	94,488
2026-02-06	92.000	92.500	91.500	92.250	92.250	68,693
2026-02-05	91.750	93.000	91.500	92.000	92.000	733,795
2026-02-04	91.000	92.500	90.500	91.750	91.750	122,035
2026-02-03	91.750	93.000	90.000	91.000	91.000	456,957
2026-02-02	92.500	93.000	91.250	91.750	91.750	37,191
2026-01-30	92.250	93.750	92.000	92.500	92.500	31,610
2026-01-29	94.750	94.750	91.500	92.250	92.250	42,782

← NewerPage 3 of 5 · 248 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.