NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	49.100	49.100	48.500	49.000	49.000	29,500
2025-05-07	49.050	50.000	49.050	49.100	49.100	47,400
2025-05-06	49.050	50.000	48.500	49.050	49.050	96,100
2025-05-05	49.450	49.500	48.000	49.050	49.050	45,200
2025-05-02	54.000	54.000	48.800	49.450	49.450	8,200
2025-04-30	54.000	54.750	52.750	54.000	54.000	293,900
2025-04-29	54.750	54.750	53.000	54.000	54.000	70,500
2025-04-28	54.000	55.000	54.000	54.750	54.750	8,600
2025-04-25	54.250	54.500	52.750	54.000	54.000	14,100
2025-04-24	53.750	54.500	53.750	54.250	54.250	3,100
2025-04-23	53.750	54.500	52.250	53.750	53.750	24,500
2025-04-22	54.000	55.000	53.000	53.750	53.750	8,900
2025-04-17	52.500	54.000	52.500	54.000	54.000	32,600
2025-04-16	54.250	54.250	52.000	52.500	52.500	15,200
2025-04-15	53.500	55.000	53.000	54.250	54.250	20,000
2025-04-14	53.750	54.500	51.500	53.500	53.500	3,100
2025-04-11	53.250	54.500	53.250	53.750	53.750	5,100
2025-04-10	51.500	54.000	51.500	53.250	53.250	27,200
2025-04-09	52.000	53.500	51.250	51.500	51.500	79,100
2025-04-08	54.000	54.000	51.750	52.000	52.000	52,600
2025-04-07	54.000	54.750	53.500	54.000	54.000	10,200
2025-04-04	54.000	54.500	54.000	54.000	54.000	329,700
2025-04-03	53.500	54.500	53.000	54.000	54.000	434,600
2025-04-02	52.500	54.000	52.500	53.500	53.500	39,200
2025-04-01	52.500	52.750	51.750	52.500	52.500	40,400
2025-03-28	52.500	52.500	51.750	52.500	52.500	163,800
2025-03-27	52.750	52.750	52.000	52.500	52.500	568,400
2025-03-26	52.750	53.500	51.750	52.750	52.750	259,000
2025-03-25	53.750	54.750	52.500	52.750	52.750	8,000
2025-03-24	52.250	54.750	52.250	53.750	53.750	21,400
2025-03-21	51.750	54.250	51.750	52.250	52.250	43,700
2025-03-20	51.500	52.500	51.000	51.750	51.750	168,800
2025-03-19	52.000	52.000	51.250	51.500	51.500	89,800
2025-03-18	52.250	53.000	51.000	52.000	52.000	48,300
2025-03-17	51.750	55.500	51.000	52.250	52.250	13,900
2025-03-14	50.250	52.000	50.250	51.750	51.750	4,800
2025-03-13	50.250	52.000	50.000	50.250	50.250	190,700
2025-03-12	50.750	52.000	50.000	50.250	50.250	99,000
2025-03-11	51.250	55.750	50.000	50.750	50.750	43,800
2025-03-10	51.750	56.250	50.000	51.250	51.250	18,700
2025-03-07	54.000	54.000	51.000	51.750	51.750	19,400
2025-03-06	51.750	56.500	51.750	54.000	54.000	52,500
2025-03-05	51.750	52.000	51.500	51.750	51.750	22,700
2025-03-04	50.750	52.000	50.750	51.750	51.750	34,200
2025-03-03	50.250	52.000	50.000	50.750	50.750	39,400
2025-02-28	50.000	52.000	49.900	50.250	50.250	75,700
2025-02-27	49.750	52.000	49.700	50.000	50.000	304,400
2025-02-26	49.050	50.000	49.050	49.750	49.750	7,800
2025-02-25	48.950	49.950	48.500	49.050	49.050	63,400
2025-02-24	49.250	49.250	48.000	48.950	48.950	17,700
2025-02-21	49.100	49.950	49.000	49.250	49.250	17,200
2025-02-20	48.900	50.000	48.900	49.100	49.100	73,700
2025-02-19	49.050	50.000	48.900	48.900	48.900	249,100
2025-02-18	49.900	50.000	49.000	49.050	49.050	124,600
2025-02-17	49.800	50.000	49.500	49.900	49.900	19,000
2025-02-14	49.800	50.000	49.500	49.800	49.800	102,000
2025-02-13	49.800	50.000	49.150	49.800	49.800	136,800
2025-02-12	49.750	50.000	49.100	49.800	49.800	21,000
2025-02-11	48.100	51.000	48.000	49.750	49.750	59,100
2025-02-10	48.200	48.200	47.900	48.100	48.100	31,600

← NewerPage 7 of 21 · 1,241 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.