NCBA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 90.000 | 95.000 | 90.000 | 94.750 | 94.750 | 359,728 |
| 2026-01-27 | 91.250 | 94.750 | 89.000 | 90.000 | 90.000 | 282,609 |
| 2026-01-26 | 97.500 | 97.500 | 90.000 | 91.250 | 91.250 | 140,142 |
| 2026-01-23 | 98.250 | 99.000 | 94.000 | 97.500 | 97.500 | 112,562 |
| 2026-01-22 | 89.750 | 100.00 | 89.750 | 98.250 | 98.250 | 676,795 |
| 2026-01-21 | 90.500 | 91.000 | 88.500 | 89.750 | 89.750 | 19,254 |
| 2026-01-20 | 90.250 | 92.500 | 88.500 | 90.500 | 90.500 | 169,643 |
| 2026-01-19 | 90.000 | 91.250 | 88.500 | 90.250 | 90.250 | 31,716 |
| 2026-01-16 | 90.000 | 91.000 | 88.500 | 90.000 | 90.000 | 619,525 |
| 2026-01-15 | 90.000 | 91.000 | 89.250 | 90.000 | 90.000 | 187,070 |
| 2026-01-14 | 88.750 | 90.000 | 88.000 | 90.000 | 90.000 | 924,725 |
| 2026-01-13 | 89.250 | 89.500 | 88.250 | 88.750 | 88.750 | 229,183 |
| 2026-01-12 | 89.000 | 90.000 | 88.000 | 89.250 | 89.250 | 26,981 |
| 2026-01-09 | 89.500 | 89.500 | 88.250 | 89.000 | 89.000 | 65,568 |
| 2026-01-08 | 88.250 | 90.000 | 88.250 | 89.500 | 89.500 | 269,137 |
| 2026-01-07 | 90.000 | 90.000 | 88.000 | 88.250 | 88.250 | 134,802 |
| 2026-01-06 | 86.000 | 90.000 | 86.000 | 90.000 | 90.000 | 503,028 |
| 2026-01-05 | 85.000 | 89.000 | 84.500 | 86.000 | 86.000 | 12,368 |
| 2026-01-02 | 84.000 | 86.500 | 84.000 | 85.000 | 85.000 | 511,699 |
| 2025-12-31 | 84.000 | 85.000 | 83.250 | 84.000 | 84.000 | 331,740 |
| 2025-12-30 | 83.250 | 84.000 | 83.250 | 84.000 | 84.000 | 36,523 |
| 2025-12-29 | 83.000 | 85.000 | 82.500 | 83.250 | 83.250 | 15,959 |
| 2025-12-24 | 83.250 | 85.000 | 83.000 | 83.000 | 83.000 | 207,246 |
| 2025-12-23 | 88.500 | 88.500 | 83.000 | 83.250 | 83.250 | 224,672 |
| 2025-12-22 | 89.000 | 89.000 | 85.000 | 88.500 | 88.500 | 226,666 |
| 2025-12-19 | 88.750 | 90.000 | 86.750 | 89.000 | 89.000 | 197,373 |
| 2025-12-18 | 84.750 | 90.000 | 82.000 | 88.750 | 88.750 | 150,394 |
| 2025-12-17 | 79.750 | 85.000 | 79.750 | 84.750 | 84.750 | 220,241 |
| 2025-12-16 | 79.750 | 81.000 | 79.750 | 79.750 | 79.750 | 25,043 |
| 2025-12-15 | 79.250 | 82.000 | 79.250 | 79.750 | 79.750 | 76,558 |
| 2025-12-11 | 78.500 | 80.000 | 78.000 | 79.250 | 79.250 | 44,538 |
| 2025-12-10 | 78.000 | 79.750 | 77.000 | 78.500 | 78.500 | 76,868 |
| 2025-12-09 | 76.500 | 80.000 | 76.000 | 78.000 | 78.000 | 138,249 |
| 2025-12-08 | 76.500 | 80.000 | 76.000 | 76.500 | 76.500 | 67,939 |
| 2025-12-05 | 78.250 | 80.000 | 76.250 | 76.500 | 76.500 | 250,993 |
| 2025-12-04 | 79.250 | 80.000 | 77.000 | 78.250 | 78.250 | 111,530 |
| 2025-12-03 | 79.250 | 80.000 | 79.000 | 79.250 | 79.250 | 65,084 |
| 2025-12-02 | 81.000 | 82.000 | 78.000 | 79.250 | 79.250 | 36,274 |
| 2025-12-01 | 83.000 | 83.000 | 80.000 | 81.000 | 81.000 | 20,390 |
| 2025-11-28 | 83.000 | 83.000 | 82.000 | 83.000 | 83.000 | 52,943 |
| 2025-11-27 | 84.250 | 84.250 | 83.000 | 83.000 | 83.000 | 204,427 |
| 2025-11-26 | 84.750 | 86.000 | 83.750 | 84.250 | 84.250 | 786,608 |
| 2025-11-25 | 83.750 | 87.250 | 83.750 | 84.750 | 84.750 | 102,196 |
| 2025-11-24 | 84.250 | 84.250 | 83.750 | 83.750 | 83.750 | 64,180 |
| 2025-11-21 | 83.250 | 85.000 | 83.250 | 84.250 | 84.250 | 80,724 |
| 2025-11-20 | 83.500 | 84.250 | 83.000 | 83.250 | 83.250 | 131,298 |
| 2025-11-19 | 83.750 | 84.250 | 82.500 | 83.500 | 83.500 | 1,189,121 |
| 2025-11-18 | 84.000 | 84.250 | 83.000 | 83.750 | 83.750 | 38,192 |
| 2025-11-17 | 83.000 | 84.250 | 83.000 | 84.000 | 84.000 | 15,823 |
| 2025-11-14 | 83.250 | 84.000 | 82.250 | 83.000 | 83.000 | 206,295 |
| 2025-11-13 | 84.500 | 84.500 | 83.000 | 83.250 | 83.250 | 110,142 |
| 2025-11-12 | 85.500 | 85.500 | 84.000 | 84.500 | 84.500 | 104,025 |
| 2025-11-11 | 86.000 | 86.500 | 84.500 | 85.500 | 85.500 | 426,274 |
| 2025-11-10 | 85.000 | 87.000 | 85.000 | 86.000 | 86.000 | 15,907 |
| 2025-11-07 | 83.500 | 87.000 | 83.250 | 85.000 | 85.000 | 19,941 |
| 2025-11-06 | 83.250 | 88.000 | 81.250 | 83.500 | 83.500 | 448,461 |
| 2025-11-05 | 88.500 | 89.750 | 80.000 | 83.250 | 83.250 | 435,181 |
| 2025-11-04 | 87.500 | 90.000 | 87.000 | 88.500 | 88.500 | 84,414 |
| 2025-11-03 | 88.000 | 90.000 | 85.000 | 87.500 | 87.500 | 57,772 |
| 2025-10-31 | 81.500 | 89.500 | 81.500 | 88.000 | 88.000 | 170,759 |
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.