KENYA COMMERCIAL BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2,190.00 | 2,190.00 | 2,180.00 | 2,190.00 | 2,190.00 | 27,905 |
| 2026-10-13 | 2,190.00 | 2,190.00 | 2,180.00 | 2,190.00 | 2,190.00 | 2,139 |
| 2026-10-12 | 2,190.00 | 2,190.00 | 2,090.00 | 2,190.00 | 2,190.00 | 27,119 |
| 2026-10-09 | 2,190.00 | 2,190.00 | 2,150.00 | 2,190.00 | 2,190.00 | 7,475 |
| 2026-10-08 | 2,190.00 | 2,190.00 | 2,160.00 | 2,190.00 | 2,190.00 | 17,028 |
| 2026-10-07 | 2,190.00 | 2,190.00 | 2,180.00 | 2,190.00 | 2,190.00 | 19,729 |
| 2026-10-06 | 2,190.00 | 2,200.00 | 2,190.00 | 2,190.00 | 2,190.00 | 4,033 |
| 2026-10-05 | 2,190.00 | 2,200.00 | 2,190.00 | 2,190.00 | 2,190.00 | 13,694 |
| 2026-10-02 | 2,200.00 | 2,200.00 | 2,180.00 | 2,190.00 | 2,190.00 | 21,242 |
| 2026-10-01 | 2,190.00 | 2,200.00 | 2,180.00 | 2,200.00 | 2,200.00 | 18,642 |
| 2026-09-30 | 2,190.00 | 2,200.00 | 2,180.00 | 2,190.00 | 2,190.00 | 16,500 |
| 2026-09-29 | 2,190.00 | 2,200.00 | 2,180.00 | 2,190.00 | 2,190.00 | 48,806 |
| 2026-09-28 | 2,200.00 | 2,200.00 | 2,190.00 | 2,190.00 | 2,190.00 | 14,228 |
| 2026-09-25 | 2,200.00 | 2,210.00 | 2,190.00 | 2,200.00 | 2,200.00 | 2,386 |
| 2026-09-24 | 2,190.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 18,409 |
| 2026-09-23 | 2,200.00 | 2,200.00 | 2,160.00 | 2,190.00 | 2,190.00 | 5,771 |
| 2026-09-22 | 2,190.00 | 2,210.00 | 2,160.00 | 2,200.00 | 2,200.00 | 48,189 |
| 2026-09-21 | 2,190.00 | 2,200.00 | 2,160.00 | 2,190.00 | 2,190.00 | 1,827,795 |
| 2026-09-18 | 2,180.00 | 2,200.00 | 2,140.00 | 2,190.00 | 2,190.00 | 17,592 |
| 2026-09-17 | 2,180.00 | 2,220.00 | 2,140.00 | 2,180.00 | 2,180.00 | 7,466 |
| 2026-09-16 | 2,220.00 | 2,220.00 | 2,150.00 | 2,180.00 | 2,180.00 | 34,500 |
| 2026-09-15 | 2,200.00 | 2,250.00 | 2,200.00 | 2,220.00 | 2,220.00 | 121,073 |
| 2026-09-14 | 2,120.00 | 2,220.00 | 2,120.00 | 2,200.00 | 2,200.00 | 10,565 |
| 2026-09-11 | 2,100.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 33,413 |
| 2026-09-10 | 2,150.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | 67,066 |
| 2026-09-09 | 2,130.00 | 2,210.00 | 2,080.00 | 2,150.00 | 2,150.00 | 515,491 |
| 2026-09-08 | 2,200.00 | 2,210.00 | 2,100.00 | 2,130.00 | 2,130.00 | 815,984 |
| 2026-09-07 | 2,220.00 | 2,220.00 | 2,160.00 | 2,200.00 | 2,200.00 | 515,236 |
| 2026-09-04 | 2,140.00 | 2,240.00 | 2,140.00 | 2,220.00 | 2,220.00 | 40,534 |
| 2026-09-03 | 2,060.00 | 2,160.00 | 2,060.00 | 2,140.00 | 2,140.00 | 3,128 |
| 2026-09-02 | 1,990.00 | 2,080.00 | 1,990.00 | 2,060.00 | 2,060.00 | 28,955 |
| 2026-09-01 | 2,000.00 | 2,080.00 | 1,990.00 | 1,990.00 | 1,990.00 | 60,339 |
| 2026-08-31 | 1,990.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | 20,241 |
| 2026-08-28 | 1,990.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 8,307 |
| 2026-08-27 | 1,980.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 23,534 |
| 2026-08-26 | 1,980.00 | 1,990.00 | 1,970.00 | 1,980.00 | 1,980.00 | 25,316 |
| 2026-08-24 | 1,970.00 | 1,990.00 | 1,970.00 | 1,980.00 | 1,980.00 | 33,467 |
| 2026-08-21 | 1,970.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,970.00 | 17,060 |
| 2026-08-20 | 1,980.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,970.00 | 137,171 |
| 2026-08-19 | 1,980.00 | 1,990.00 | 1,970.00 | 1,980.00 | 1,980.00 | 268,872 |
| 2026-08-18 | 1,960.00 | 1,990.00 | 1,950.00 | 1,980.00 | 1,980.00 | 22,920 |
| 2026-08-17 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 11,884 |
| 2026-08-14 | 1,970.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | 22,888 |
| 2026-08-13 | 1,930.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,970.00 | 93,744 |
| 2026-08-12 | 1,900.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,930.00 | 4,766 |
| 2026-08-11 | 1,900.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,900.00 | 18,977 |
| 2026-08-10 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 5,425 |
| 2026-08-07 | 1,880.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | 2,456 |
| 2026-08-06 | 1,900.00 | 1,900.00 | 1,810.00 | 1,880.00 | 1,880.00 | 12,906 |
| 2026-08-05 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 4,592 |
| 2026-08-04 | 1,900.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 191,683 |
| 2026-08-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5,374 |
| 2026-07-31 | 1,910.00 | 1,910.00 | 1,890.00 | 1,900.00 | 1,900.00 | 12,548 |
| 2026-07-30 | 1,900.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 6,344 |
| 2026-07-29 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 8,044 |
| 2026-07-28 | 1,920.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 6,239 |
| 2026-07-27 | 1,910.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,920.00 | 10,854 |
| 2026-07-24 | 1,920.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 9,333 |
| 2026-07-23 | 1,920.00 | 1,920.00 | 1,910.00 | 1,920.00 | 1,920.00 | 1,898 |
| 2026-07-22 | 1,930.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,920.00 | 5,428 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.