KENYA COMMERCIAL BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,930.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 5,612 |
| 2026-07-20 | 1,930.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 5,711 |
| 2026-07-17 | 1,930.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 10,710 |
| 2026-07-16 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 9,991 |
| 2026-07-15 | 1,940.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 15,809 |
| 2026-07-14 | 1,930.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 21,569 |
| 2026-07-13 | 1,930.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | 941,279 |
| 2026-07-10 | 1,930.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | 12,285 |
| 2026-07-09 | 1,930.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | 21,043 |
| 2026-07-08 | 1,920.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | 40,297 |
| 2026-07-06 | 1,920.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,920.00 | 14,638 |
| 2026-07-03 | 1,930.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,920.00 | 17,984 |
| 2026-07-02 | 1,930.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,930.00 | 22,884 |
| 2026-07-01 | 1,940.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | 40,349 |
| 2026-06-30 | 1,950.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,940.00 | 54,810 |
| 2026-06-29 | 1,940.00 | 2,030.00 | 1,930.00 | 1,950.00 | 1,950.00 | 336,813 |
| 2026-06-26 | 1,850.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,940.00 | 39,711 |
| 2026-06-25 | 1,780.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 10,939 |
| 2026-06-24 | 1,740.00 | 1,820.00 | 1,740.00 | 1,780.00 | 1,780.00 | 22,284 |
| 2026-06-23 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 3,189 |
| 2026-06-22 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 678 |
| 2026-06-19 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,720.00 | 113 |
| 2026-06-18 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 447 |
| 2026-06-17 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 40,829 |
| 2026-06-16 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 773 |
| 2026-06-15 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 11,436 |
| 2026-06-12 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 77,429 |
| 2026-06-11 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 30,054 |
| 2026-06-10 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 283,649 |
| 2026-06-09 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,374 |
| 2026-06-08 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2,228 |
| 2026-06-05 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2,746 |
| 2026-06-04 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 25,937 |
| 2026-06-03 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,622 |
| 2026-06-02 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 3,376 |
| 2026-06-01 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 4,534 |
| 2026-05-29 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 7,230 |
| 2026-05-28 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 631 |
| 2026-05-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 5,762 |
| 2026-05-25 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 5,730 |
| 2026-05-22 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 9,032 |
| 2026-05-21 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 9,922 |
| 2026-05-20 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 112 |
| 2026-05-19 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 142 |
| 2026-05-18 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2,778 |
| 2026-05-15 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,846 |
| 2026-05-14 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 3,204 |
| 2026-05-13 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 20 |
| 2026-05-12 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 29,136 |
| 2026-05-11 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 1,936 |
| 2026-05-08 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 3,415 |
| 2026-05-07 | 1,760.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | 71 |
| 2026-05-06 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 5,000 |
| 2026-05-05 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,280 |
| 2026-05-04 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 10,044 |
| 2026-04-30 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 1,144 |
| 2026-04-29 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,000 |
| 2026-04-28 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 4,115 |
| 2026-04-27 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 87,666 |
| 2026-04-24 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,655 |
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.