KENYA COMMERCIAL BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,877 |
| 2026-04-22 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-04-21 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 125 |
| 2026-04-20 | 1,780.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 10 |
| 2026-04-17 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 62,529 |
| 2026-04-16 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,785 |
| 2026-04-15 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 310,383 |
| 2026-04-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 2,416 |
| 2026-04-13 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 6,713 |
| 2026-04-10 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,548 |
| 2026-04-09 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-04-08 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 7,006 |
| 2026-04-02 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2,600 |
| 2026-04-01 | 1,780.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,770.00 | 11,300 |
| 2026-03-31 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | 987 |
| 2026-03-30 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 3,006 |
| 2026-03-27 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 7,624 |
| 2026-03-26 | 1,830.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | 3,016 |
| 2026-03-25 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 9,671 |
| 2026-03-24 | 1,830.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,422 |
| 2026-03-23 | 1,820.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | 7,981 |
| 2026-03-20 | 1,810.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,820.00 | 16,167 |
| 2026-03-19 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 40,977 |
| 2026-03-18 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 10,451 |
| 2026-03-17 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 11,524 |
| 2026-03-16 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 45,608 |
| 2026-03-13 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 20,259 |
| 2026-03-12 | 1,710.00 | 1,790.00 | 1,710.00 | 1,790.00 | 1,790.00 | 12,189 |
| 2026-03-11 | 1,700.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | 250,723 |
| 2026-03-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-03-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 59 |
| 2026-03-06 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,200 |
| 2026-03-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 666 |
| 2026-03-04 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 703,731 |
| 2026-03-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11,969 |
| 2026-03-02 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 12,495 |
| 2026-02-27 | 1,660.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | 2,706,492 |
| 2026-02-26 | 1,640.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,660.00 | 9,366 |
| 2026-02-25 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2026-02-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2026-02-23 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2026-02-20 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2026-02-19 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 476 |
| 2026-02-18 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 166 |
| 2026-02-17 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1,680 |
| 2026-02-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 23,777 |
| 2026-02-13 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2,503 |
| 2026-02-12 | 1,530.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,580.00 | 533,263 |
| 2026-02-11 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,903 |
| 2026-02-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 4,068 |
| 2026-02-09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 21,000 |
| 2026-02-06 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | 3,924 |
| 2026-02-05 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 585,502 |
| 2026-02-04 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 19,675 |
| 2026-02-03 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 589 |
| 2026-02-02 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 32 |
| 2026-01-30 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 1,434 |
| 2026-01-29 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,007,200 |
| 2026-01-28 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2026-01-27 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 12,500 |
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.