NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	48.200	48.200	47.900	48.100	48.100	31,600
2025-02-07	47.900	49.000	47.900	48.200	48.200	7,100
2025-02-06	47.950	48.300	47.850	47.900	47.900	10,800
2025-02-05	48.500	49.900	47.850	47.950	47.950	109,600
2025-02-04	48.350	49.500	48.000	48.500	48.500	93,000
2025-02-03	48.500	48.550	48.050	48.350	48.350	10,200
2025-01-31	48.600	49.000	48.000	48.500	48.500	47,000
2025-01-30	48.750	49.000	48.000	48.600	48.600	4,900
2025-01-29	49.500	49.500	48.000	48.750	48.750	18,800
2025-01-28	49.750	50.000	49.000	49.500	49.500	213,900
2025-01-27	49.050	50.000	48.750	49.750	49.750	10,500
2025-01-24	49.600	50.000	49.000	49.050	49.050	84,900
2025-01-23	49.000	50.000	48.300	49.600	49.600	18,100
2025-01-22	48.100	50.000	48.000	49.000	49.000	140,600
2025-01-21	48.850	49.000	47.700	48.100	48.100	142,700
2025-01-20	47.650	50.000	47.500	48.850	48.850	9,700
2025-01-17	47.450	48.000	47.450	47.650	47.650	82,800
2025-01-16	47.250	47.800	47.150	47.450	47.450	59,100
2025-01-15	47.150	47.500	47.000	47.250	47.250	31,600
2025-01-14	47.350	47.500	45.200	47.150	47.150	14,900
2025-01-13	48.450	48.500	46.900	47.350	47.350	21,400
2025-01-10	49.100	49.100	47.500	48.450	48.450	44,800
2025-01-09	49.250	50.000	47.500	49.100	49.100	31,100
2025-01-08	49.950	51.000	47.000	49.250	49.250	405,400
2025-01-07	49.200	50.750	47.550	49.950	49.950	202,300
2025-01-06	50.750	50.750	46.000	49.200	49.200	41,200
2025-01-03	51.000	51.500	49.750	50.750	50.750	22,900
2025-01-02	48.200	51.500	48.200	51.000	51.000	16,600
2024-12-31	47.500	49.900	47.000	48.200	48.200	10,700
2024-12-30	47.950	48.000	46.800	47.500	47.500	6,400
2024-12-27	47.400	48.000	47.400	47.950	47.950	22,400
2024-12-24	46.850	47.950	46.700	47.400	47.400	9,100
2024-12-23	46.900	47.000	45.600	46.850	46.850	10,700
2024-12-20	46.500	48.000	45.600	46.900	46.900	96,400
2024-12-19	45.700	47.500	45.700	46.500	46.500	33,900
2024-12-18	45.550	46.500	45.550	45.700	45.700	297,100
2024-12-17	44.700	46.000	44.700	45.550	45.550	74,500
2024-12-16	44.600	45.000	44.000	44.700	44.700	157,300
2024-12-13	43.800	44.900	43.800	44.600	44.600	24,800
2024-12-11	43.300	44.500	43.300	43.800	43.800	113,100
2024-12-10	43.000	46.000	43.000	43.300	43.300	124,200
2024-12-09	44.600	45.950	42.750	43.000	43.000	51,200
2024-12-06	43.450	44.700	43.450	44.600	44.600	43,800
2024-12-05	42.100	43.700	42.100	43.450	43.450	191,100
2024-12-04	41.900	43.000	41.900	42.100	42.100	26,600
2024-12-03	42.050	42.500	41.600	41.900	41.900	14,800
2024-12-02	43.150	43.150	42.000	42.050	42.050	18,300
2024-11-29	43.550	43.950	42.000	43.150	43.150	95,500
2024-11-28	43.000	43.750	42.000	43.550	43.550	28,600
2024-11-27	43.050	43.500	42.000	43.000	43.000	34,000
2024-11-26	40.450	44.000	40.450	43.050	43.050	16,900
2024-11-25	44.050	45.000	40.000	40.450	40.450	135,200
2024-11-22	44.100	44.500	43.500	44.050	44.050	6,300
2024-11-21	44.000	44.500	44.000	44.100	44.100	2,500
2024-11-20	44.000	44.400	43.700	44.000	44.000	241,800
2024-11-19	44.000	44.400	43.950	44.000	44.000	27,100
2024-11-18	43.800	44.000	43.700	44.000	44.000	186,500
2024-11-15	43.800	43.800	43.500	43.800	43.800	85,800
2024-11-14	43.650	43.800	43.600	43.800	43.800	49,800
2024-11-13	43.500	43.800	42.950	43.650	43.650	139,800

← NewerPage 8 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.