KENYA COMMERCIAL BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 12,500 |
| 2026-01-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-01-23 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 178,000 |
| 2026-01-22 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2026-01-21 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 1,524,530 |
| 2026-01-20 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 335,474 |
| 2026-01-19 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 1,852 |
| 2026-01-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 68,405 |
| 2026-01-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 194,257 |
| 2026-01-14 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 100 |
| 2026-01-13 | 1,370.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 10 |
| 2026-01-09 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 4,000 |
| 2026-01-08 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 783,312 |
| 2026-01-07 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,370.00 | 217,783 |
| 2026-01-06 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 55,000 |
| 2026-01-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 22,140 |
| 2026-01-02 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-12-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,000 |
| 2025-12-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 590 |
| 2025-12-29 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,139 |
| 2025-12-24 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 112 |
| 2025-12-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,705 |
| 2025-12-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,311 |
| 2025-12-19 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 30,730 |
| 2025-12-18 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-12-17 | 1,320.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 98 |
| 2025-12-16 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-12-15 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-12-12 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-12-11 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,500 |
| 2025-12-10 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-12-08 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-12-05 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 172 |
| 2025-12-04 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 30,000 |
| 2025-12-03 | 1,350.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,500 |
| 2025-12-02 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 199,755 |
| 2025-12-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 40 |
| 2025-11-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 205 |
| 2025-11-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 526 |
| 2025-11-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 236,924 |
| 2025-11-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 413,295 |
| 2025-11-24 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-11-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 210 |
| 2025-11-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-11-19 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 2025-11-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-11-17 | 1,290.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,350.00 | 5,200 |
| 2025-11-14 | 1,230.00 | 1,290.00 | 1,230.00 | 1,290.00 | 1,290.00 | 200 |
| 2025-11-13 | 1,180.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 100 |
| 2025-11-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-11-11 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-11-10 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-11-07 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-11-06 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-11-05 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-11-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-31 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-28 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
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.