NCBA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 82.000 | 84.000 | 79.000 | 81.500 | 81.500 | 350,304 |
| 2025-10-29 | 85.500 | 85.500 | 80.000 | 82.000 | 82.000 | 70,969 |
| 2025-10-28 | 89.000 | 89.000 | 80.250 | 85.500 | 85.500 | 150,904 |
| 2025-10-27 | 91.000 | 91.750 | 87.000 | 89.000 | 89.000 | 83,592 |
| 2025-10-24 | 91.750 | 92.500 | 90.000 | 91.000 | 91.000 | 274,975 |
| 2025-10-23 | 96.250 | 96.250 | 90.000 | 91.750 | 91.750 | 375,211 |
| 2025-10-22 | 91.250 | 100.00 | 90.000 | 96.250 | 96.250 | 200,535 |
| 2025-10-21 | 83.250 | 91.500 | 83.250 | 91.250 | 91.250 | 308,387 |
| 2025-10-16 | 81.250 | 88.500 | 81.250 | 83.250 | 83.250 | 270,305 |
| 2025-10-15 | 75.250 | 82.750 | 75.250 | 81.250 | 81.250 | 592,261 |
| 2025-10-14 | 69.500 | 76.250 | 69.500 | 75.250 | 75.250 | 341,475 |
| 2025-10-13 | 69.000 | 70.000 | 69.000 | 69.500 | 69.500 | 34,264 |
| 2025-10-09 | 69.750 | 70.000 | 68.750 | 69.000 | 69.000 | 38,840 |
| 2025-10-08 | 70.000 | 70.000 | 69.000 | 69.750 | 69.750 | 70,671 |
| 2025-10-07 | 70.000 | 71.000 | 69.500 | 70.000 | 70.000 | 158,161 |
| 2025-10-06 | 70.750 | 70.750 | 69.750 | 70.000 | 70.000 | 21,867 |
| 2025-10-03 | 70.000 | 71.000 | 70.000 | 70.750 | 70.750 | 67,728 |
| 2025-10-02 | 69.750 | 70.000 | 69.500 | 70.000 | 70.000 | 11,277 |
| 2025-10-01 | 69.000 | 70.000 | 69.000 | 69.750 | 69.750 | 20,552 |
| 2025-09-30 | 69.250 | 69.500 | 68.500 | 69.000 | 69.000 | 9,375 |
| 2025-09-29 | 69.000 | 70.000 | 68.500 | 69.250 | 69.250 | 6,060 |
| 2025-09-26 | 70.000 | 70.000 | 68.250 | 69.000 | 69.000 | 117,423 |
| 2025-09-25 | 70.000 | 71.000 | 69.500 | 70.000 | 70.000 | 240,960 |
| 2025-09-24 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 27,639 |
| 2025-09-23 | 70.000 | 71.000 | 68.500 | 70.000 | 70.000 | 334,660 |
| 2025-09-22 | 68.500 | 71.000 | 66.500 | 70.000 | 70.000 | 80,009 |
| 2025-09-19 | 71.000 | 71.000 | 65.000 | 68.500 | 68.500 | 46,297 |
| 2025-09-18 | 72.000 | 74.000 | 65.000 | 71.000 | 71.000 | 94,217 |
| 2025-09-17 | 74.750 | 75.000 | 70.000 | 72.000 | 72.000 | 148,898 |
| 2025-09-16 | 73.000 | 75.000 | 73.000 | 74.750 | 74.750 | 196,987 |
| 2025-09-15 | 72.500 | 74.000 | 72.500 | 73.000 | 73.000 | 90,268 |
| 2025-09-12 | 70.000 | 73.000 | 70.000 | 72.500 | 72.500 | 163,955 |
| 2025-09-11 | 69.500 | 73.000 | 69.500 | 70.000 | 70.000 | 275,954 |
| 2025-09-10 | 68.250 | 75.000 | 68.000 | 69.500 | 69.500 | 175,377 |
| 2025-09-09 | 68.500 | 69.000 | 66.000 | 68.250 | 68.250 | 67,361 |
| 2025-09-08 | 66.000 | 70.500 | 66.000 | 68.500 | 68.500 | 48,849 |
| 2025-09-05 | 66.000 | 68.000 | 65.000 | 66.000 | 66.000 | 161,925 |
| 2025-09-04 | 66.000 | 68.500 | 65.500 | 66.000 | 66.000 | 74,267 |
| 2025-09-03 | 65.750 | 70.000 | 65.750 | 66.000 | 66.000 | 98,709 |
| 2025-09-02 | 65.000 | 68.000 | 64.250 | 65.500 | 65.500 | 296,816 |
| 2025-09-01 | 64.250 | 65.250 | 64.000 | 65.000 | 65.000 | 105,509 |
| 2025-08-29 | 63.000 | 66.000 | 63.000 | 64.250 | 64.250 | 458,617 |
| 2025-08-28 | 63.750 | 63.750 | 62.750 | 63.000 | 63.000 | 17,911 |
| 2025-08-27 | 63.500 | 64.500 | 63.000 | 63.750 | 63.750 | 68,538 |
| 2025-08-26 | 62.500 | 64.000 | 62.000 | 63.500 | 63.500 | 72,115 |
| 2025-08-25 | 62.250 | 64.250 | 62.000 | 62.500 | 62.500 | 112,901 |
| 2025-08-22 | 62.000 | 64.000 | 60.500 | 62.250 | 62.250 | 67,297 |
| 2025-08-21 | 64.000 | 64.000 | 61.000 | 62.000 | 62.000 | 94,126 |
| 2025-08-20 | 64.500 | 64.500 | 63.750 | 64.000 | 64.000 | 25,806 |
| 2025-08-19 | 65.000 | 65.000 | 64.000 | 64.500 | 64.500 | 71,693 |
| 2025-08-18 | 64.750 | 65.000 | 64.250 | 65.000 | 65.000 | 5,874 |
| 2025-08-15 | 65.750 | 66.000 | 64.250 | 64.750 | 64.750 | 15,082 |
| 2025-08-14 | 65.250 | 66.000 | 64.250 | 65.750 | 65.750 | 64,329 |
| 2025-08-13 | 66.500 | 66.500 | 64.000 | 65.250 | 65.250 | 18,808 |
| 2025-08-12 | 66.750 | 67.000 | 66.000 | 66.500 | 66.500 | 19,444 |
| 2025-08-11 | 66.250 | 67.000 | 66.250 | 66.750 | 66.750 | 30,612 |
| 2025-08-08 | 65.000 | 66.750 | 64.000 | 66.250 | 66.250 | 164,360 |
| 2025-08-07 | 64.750 | 65.250 | 64.500 | 65.000 | 65.000 | 27,600 |
| 2025-08-06 | 64.500 | 66.750 | 64.000 | 64.750 | 64.750 | 178,300 |
| 2025-08-05 | 64.750 | 65.000 | 64.000 | 64.500 | 64.500 | 15,900 |
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.