NCBA GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 62.750 | 65.000 | 62.000 | 64.750 | 64.750 | 11,200 |
| 2025-08-01 | 66.250 | 66.250 | 62.000 | 62.750 | 62.750 | 338,400 |
| 2025-07-31 | 66.000 | 67.000 | 65.500 | 66.250 | 66.250 | 128,900 |
| 2025-07-30 | 65.750 | 66.500 | 65.250 | 66.000 | 66.000 | 73,000 |
| 2025-07-29 | 65.250 | 66.000 | 65.000 | 65.750 | 65.750 | 16,200 |
| 2025-07-28 | 64.750 | 66.500 | 64.750 | 65.250 | 65.250 | 44,700 |
| 2025-07-25 | 64.250 | 65.000 | 64.000 | 64.750 | 64.750 | 108,300 |
| 2025-07-24 | 64.000 | 65.000 | 64.000 | 64.250 | 64.250 | 39,300 |
| 2025-07-23 | 63.000 | 64.500 | 63.000 | 64.000 | 64.000 | 56,800 |
| 2025-07-22 | 63.000 | 63.500 | 63.000 | 63.000 | 63.000 | 31,200 |
| 2025-07-21 | 63.000 | 63.250 | 63.000 | 63.000 | 63.000 | 9,700 |
| 2025-07-18 | 63.000 | 63.500 | 62.500 | 63.000 | 63.000 | 150,600 |
| 2025-07-17 | 63.500 | 63.750 | 62.750 | 63.000 | 63.000 | 42,000 |
| 2025-07-16 | 62.750 | 64.500 | 62.500 | 63.500 | 63.500 | 119,600 |
| 2025-07-15 | 63.250 | 63.500 | 62.500 | 62.750 | 62.750 | 220,000 |
| 2025-07-14 | 63.500 | 64.000 | 62.500 | 63.250 | 63.250 | 8,100 |
| 2025-07-11 | 62.000 | 64.000 | 61.500 | 63.500 | 63.500 | 25,400 |
| 2025-07-10 | 62.250 | 62.750 | 61.500 | 62.000 | 62.000 | 21,400 |
| 2025-07-09 | 62.750 | 65.000 | 61.500 | 62.250 | 62.250 | 23,600 |
| 2025-07-08 | 62.750 | 63.500 | 61.500 | 62.750 | 62.750 | 35,000 |
| 2025-07-07 | 62.750 | 63.000 | 61.250 | 62.750 | 62.750 | 173,800 |
| 2025-07-04 | 62.500 | 63.500 | 62.000 | 62.750 | 62.750 | 52,900 |
| 2025-07-03 | 60.750 | 63.000 | 60.750 | 62.500 | 62.500 | 227,400 |
| 2025-07-02 | 61.250 | 62.500 | 60.000 | 60.750 | 60.750 | 20,200 |
| 2025-07-01 | 59.500 | 65.000 | 59.250 | 61.250 | 61.250 | 13,600 |
| 2025-06-30 | 58.750 | 60.000 | 58.750 | 59.500 | 59.500 | 121,400 |
| 2025-06-27 | 57.500 | 59.000 | 57.500 | 58.750 | 58.750 | 23,200 |
| 2025-06-26 | 58.000 | 58.000 | 57.500 | 57.500 | 57.500 | 37,600 |
| 2025-06-25 | 57.000 | 58.500 | 57.000 | 58.000 | 58.000 | 9,800 |
| 2025-06-24 | 56.750 | 58.000 | 56.000 | 57.000 | 57.000 | 76,300 |
| 2025-06-23 | 56.000 | 58.000 | 56.000 | 56.750 | 56.750 | 67,800 |
| 2025-06-20 | 56.000 | 56.000 | 55.500 | 56.000 | 56.000 | 42,900 |
| 2025-06-19 | 56.000 | 56.500 | 55.750 | 56.000 | 56.000 | 4,800 |
| 2025-06-18 | 56.000 | 56.500 | 55.500 | 56.000 | 56.000 | 135,500 |
| 2025-06-17 | 55.000 | 56.500 | 55.000 | 56.000 | 56.000 | 54,700 |
| 2025-06-16 | 56.000 | 56.000 | 54.000 | 55.000 | 55.000 | 90,300 |
| 2025-06-13 | 55.000 | 56.000 | 55.000 | 56.000 | 56.000 | 16,200 |
| 2025-06-12 | 54.250 | 55.750 | 54.250 | 55.000 | 55.000 | 55,000 |
| 2025-06-11 | 53.750 | 55.000 | 53.000 | 54.250 | 54.250 | 27,600 |
| 2025-06-10 | 54.000 | 54.000 | 53.000 | 53.750 | 53.750 | 86,900 |
| 2025-06-09 | 54.750 | 54.750 | 53.250 | 54.000 | 54.000 | 18,600 |
| 2025-06-05 | 54.750 | 55.000 | 54.000 | 54.750 | 54.750 | 37,900 |
| 2025-06-04 | 55.000 | 56.000 | 54.000 | 54.750 | 54.750 | 559,400 |
| 2025-06-03 | 54.500 | 56.000 | 54.000 | 55.000 | 55.000 | 230,100 |
| 2025-05-30 | 54.250 | 55.000 | 54.000 | 54.500 | 54.500 | 205,000 |
| 2025-05-29 | 54.000 | 56.000 | 54.000 | 54.250 | 54.250 | 76,000 |
| 2025-05-28 | 54.250 | 56.000 | 52.500 | 54.000 | 54.000 | 415,400 |
| 2025-05-27 | 53.750 | 55.000 | 52.500 | 54.250 | 54.250 | 22,900 |
| 2025-05-26 | 52.000 | 55.000 | 52.000 | 53.750 | 53.750 | 266,900 |
| 2025-05-23 | 52.000 | 54.000 | 50.500 | 52.000 | 52.000 | 71,400 |
| 2025-05-22 | 51.000 | 53.000 | 50.000 | 52.000 | 52.000 | 66,600 |
| 2025-05-21 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 64,700 |
| 2025-05-20 | 50.250 | 51.500 | 50.000 | 51.000 | 51.000 | 71,600 |
| 2025-05-19 | 51.000 | 53.000 | 50.000 | 50.250 | 50.250 | 21,300 |
| 2025-05-16 | 50.750 | 51.500 | 50.000 | 51.000 | 51.000 | 6,400 |
| 2025-05-15 | 49.500 | 52.000 | 49.500 | 50.750 | 50.750 | 9,200 |
| 2025-05-14 | 48.800 | 49.550 | 48.800 | 49.500 | 49.500 | 6,300 |
| 2025-05-13 | 49.400 | 50.000 | 48.500 | 48.800 | 48.800 | 89,700 |
| 2025-05-12 | 49.000 | 50.000 | 48.500 | 49.400 | 49.400 | 3,800 |
| 2025-05-09 | 49.000 | 50.000 | 49.000 | 49.000 | 49.000 | 17,800 |
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.