KENYA COMMERCIAL BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-20 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-17 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-13 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-10 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-08 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-10-07 | 1,140.00 | 1,180.00 | 1,140.00 | 1,180.00 | 1,180.00 | 4,230 |
| 2025-10-06 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-10-03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-10-02 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-10-01 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-30 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-29 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-19 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 550,000 |
| 2025-09-18 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-17 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-16 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 150,000 |
| 2025-09-15 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 200,000 |
| 2025-09-12 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 225,721 |
| 2025-09-11 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 200,000 |
| 2025-09-10 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 33,100 |
| 2025-09-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-08 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-02 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-09-01 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 204,279 |
| 2025-08-29 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-08-28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,301,300 |
| 2025-08-27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2,596 |
| 2025-08-26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-08-25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 197,404 |
| 2025-08-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-08-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-08-20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2025-08-19 | 1,090.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,140.00 | 514,600 |
| 2025-08-18 | 1,040.00 | 1,090.00 | 1,040.00 | 1,090.00 | 1,090.00 | 30,193 |
| 2025-08-15 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2025-08-14 | 1,010.00 | 1,060.00 | 1,010.00 | 1,040.00 | 1,040.00 | 1,019,807 |
| 2025-08-13 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-08-12 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-08-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-08-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-08-06 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-08-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-08-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 300,000 |
| 2025-08-01 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-31 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-30 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,100,000 |
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.