NCBA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	43.800	43.800	43.300	43.500	43.500	23,800
2024-11-11	43.300	44.000	43.300	43.800	43.800	30,500
2024-11-08	43.350	43.800	43.000	43.300	43.300	30,800
2024-11-07	43.800	44.000	43.000	43.350	43.350	33,700
2024-11-06	43.800	45.000	43.500	43.800	43.800	939,600
2024-11-05	43.100	44.000	43.100	43.800	43.800	262,500
2024-11-04	44.050	44.300	42.500	43.100	43.100	80,200
2024-10-31	44.050	44.700	43.500	44.050	44.050	141,300
2024-10-30	44.100	44.700	44.000	44.050	44.050	55,000
2024-10-29	44.000	44.700	44.000	44.100	44.100	30,200
2024-10-28	44.000	44.700	43.900	44.000	44.000	78,900
2024-10-25	43.900	44.800	43.600	44.000	44.000	29,300
2024-10-24	43.950	44.000	43.700	43.900	43.900	46,800
2024-10-23	43.300	44.500	43.300	43.950	43.950	11,500
2024-10-22	44.150	44.150	43.000	43.300	43.300	6,100
2024-10-18	44.050	45.000	43.600	44.150	44.150	32,200
2024-10-17	43.800	44.500	43.000	44.050	44.050	50,700
2024-10-16	44.000	47.000	42.100	43.800	43.800	55,800
2024-10-15	44.250	44.250	43.950	44.000	44.000	57,300
2024-10-14	43.950	47.000	43.950	44.250	44.250	57,500
2024-10-11	44.000	44.500	43.100	43.950	43.950	8,400
2024-10-09	42.200	44.000	42.200	44.000	44.000	5,200
2024-10-08	44.000	44.500	41.750	42.200	42.200	91,900
2024-10-07	44.150	44.300	44.000	44.000	44.000	29,900
2024-10-04	44.000	44.500	43.650	44.150	44.150	7,900
2024-10-03	43.650	44.000	43.650	44.000	44.000	6,800
2024-10-02	43.450	44.000	43.450	43.650	43.650	4,900
2024-10-01	42.700	44.000	42.100	43.450	43.450	36,500
2024-09-30	42.600	42.900	42.400	42.700	42.700	3,600
2024-09-27	42.150	43.000	42.150	42.600	42.600	2,700
2024-09-26	41.550	43.500	41.550	42.150	42.150	31,700
2024-09-25	41.300	42.000	41.000	41.550	41.550	20,900
2024-09-24	41.900	42.500	41.000	41.300	41.300	12,000
2024-09-23	41.000	42.500	41.000	41.900	41.900	4,600
2024-09-20	41.000	41.500	41.000	41.000	41.000	175,300
2024-09-19	41.000	42.000	41.000	41.000	41.000	644,100
2024-09-18	40.750	42.950	40.750	41.000	41.000	110,500
2024-09-17	40.200	43.500	40.000	40.750	40.750	12,500
2024-09-16	40.250	42.500	40.000	40.200	40.200	8,700
2024-09-13	40.550	40.600	39.500	40.250	40.250	193,000
2024-09-12	43.950	43.950	40.100	40.550	40.550	33,900
2024-09-11	44.500	44.500	43.500	43.950	43.950	12,100
2024-09-10	44.450	44.500	44.200	44.500	44.500	318,800
2024-09-09	43.700	44.500	43.700	44.450	44.450	9,600
2024-09-06	43.100	44.900	43.100	43.700	43.700	27,400
2024-09-05	44.500	45.000	43.050	43.100	43.100	85,400
2024-09-04	44.200	45.000	44.000	44.500	44.500	8,500
2024-09-03	44.200	45.200	43.900	44.200	44.200	39,700
2024-09-02	43.050	45.000	43.000	44.200	44.200	5,000
2024-08-30	42.550	45.200	42.550	43.050	43.050	122,000
2024-08-29	42.450	43.000	42.400	42.550	42.550	53,100
2024-08-28	42.050	42.850	42.050	42.450	42.450	32,400
2024-08-27	42.050	42.900	42.000	42.050	42.050	114,500
2024-08-26	42.000	42.900	41.900	42.050	42.050	209,000
2024-08-23	41.100	42.850	41.100	42.000	42.000	282,900
2024-08-22	39.000	42.900	39.000	41.100	41.100	211,200
2024-08-21	39.000	39.200	38.800	39.000	39.000	303,900
2024-08-20	39.050	39.100	38.900	39.000	39.000	148,600
2024-08-19	39.000	39.100	39.000	39.050	39.050	6,900
2024-08-16	39.000	39.200	38.950	39.000	39.000	233,000

← NewerPage 9 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.