KENYA COMMERCIAL BANK LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-25 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 300,000 |
| 2025-07-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 400,000 |
| 2025-07-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 341,900 |
| 2025-07-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 370,395 |
| 2025-07-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 529,605 |
| 2025-07-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-04 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 258,000 |
| 2025-07-03 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-07-02 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-07-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-06-30 | 940.00 | 980.00 | 940.00 | 980.00 | 980.00 | 800,000 |
| 2025-06-27 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2025-06-26 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2025-06-25 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2025-06-24 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2025-06-23 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 750,000 |
| 2025-06-20 | 880.00 | 920.00 | 880.00 | 920.00 | 920.00 | 50,000 |
| 2025-06-19 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 400,000 |
| 2025-06-18 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 0 |
| 2025-06-17 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-06-16 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0 |
| 2025-06-13 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2025-06-12 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 650,000 |
| 2025-06-11 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-06-10 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-06-09 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-06-06 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-06-05 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-06-04 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-06-03 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 0 |
| 2025-06-02 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-05-30 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-05-29 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-05-28 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0 |
| 2025-05-27 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 0 |
| 2025-05-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-05-23 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-05-22 | 890.00 | 890.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2025-05-21 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-05-20 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 0 |
| 2025-05-19 | 870.00 | 900.00 | 870.00 | 880.00 | 880.00 | 500,000 |
| 2025-05-16 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 0 |
| 2025-05-15 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-05-14 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0 |
| 2025-05-13 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 0 |
| 2025-05-12 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-05-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-05-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-05-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-05-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 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.