KCB GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 862.91 | 862.91 | 847.33 | 847.33 | 847.33 | 0 |
| 2024-08-16 | 864.36 | 864.36 | 862.91 | 862.91 | 862.91 | 0 |
| 2024-08-15 | 869.10 | 869.10 | 864.36 | 864.36 | 864.36 | 0 |
| 2024-08-14 | 867.60 | 869.10 | 867.60 | 869.10 | 869.10 | 0 |
| 2024-08-13 | 858.99 | 867.60 | 858.99 | 867.60 | 867.60 | 0 |
| 2024-08-12 | 851.08 | 858.99 | 851.08 | 858.99 | 858.99 | 0 |
| 2024-08-09 | 867.00 | 867.00 | 851.08 | 851.08 | 851.08 | 0 |
| 2024-08-08 | 873.31 | 873.31 | 867.00 | 867.00 | 867.00 | 0 |
| 2024-08-07 | 883.34 | 883.34 | 873.31 | 873.31 | 873.31 | 0 |
| 2024-08-06 | 877.61 | 883.34 | 877.61 | 883.34 | 883.34 | 0 |
| 2024-08-05 | 879.62 | 879.62 | 877.61 | 877.61 | 877.61 | 0 |
| 2024-08-02 | 918.03 | 918.03 | 879.62 | 879.62 | 879.62 | 0 |
| 2024-08-01 | 907.25 | 918.03 | 907.25 | 918.03 | 918.03 | 0 |
| 2024-07-31 | 905.66 | 907.25 | 905.66 | 907.25 | 907.25 | 0 |
| 2024-07-30 | 910.04 | 910.04 | 905.66 | 905.66 | 905.66 | 0 |
| 2024-07-29 | 919.95 | 919.95 | 910.04 | 910.04 | 910.04 | 0 |
| 2024-07-26 | 921.02 | 921.02 | 919.95 | 919.95 | 919.95 | 0 |
| 2024-07-25 | 937.60 | 937.60 | 921.02 | 921.02 | 921.02 | 0 |
| 2024-07-24 | 955.40 | 955.40 | 937.60 | 937.60 | 937.60 | 0 |
| 2024-07-23 | 965.20 | 965.20 | 955.40 | 955.40 | 955.40 | 0 |
| 2024-07-22 | 974.59 | 974.59 | 965.20 | 965.20 | 965.20 | 0 |
| 2024-07-19 | 969.91 | 974.59 | 969.91 | 974.59 | 974.59 | 0 |
| 2024-07-18 | 983.37 | 983.37 | 969.91 | 969.91 | 969.91 | 0 |
| 2024-07-17 | 976.35 | 983.37 | 976.35 | 983.37 | 983.37 | 0 |
| 2024-07-16 | 998.84 | 998.84 | 976.35 | 976.35 | 976.35 | 0 |
| 2024-07-15 | 1,021.01 | 1,021.01 | 998.84 | 998.84 | 998.84 | 0 |
| 2024-07-12 | 972.93 | 1,021.01 | 972.93 | 1,021.01 | 1,021.01 | 0 |
| 2024-07-11 | 964.36 | 972.93 | 964.36 | 972.93 | 972.93 | 0 |
| 2024-07-10 | 924.48 | 924.48 | 924.48 | 924.48 | 924.48 | 0 |
| 2024-07-09 | 913.56 | 924.48 | 913.56 | 924.48 | 924.48 | 0 |
| 2024-07-08 | 911.69 | 913.56 | 911.69 | 913.56 | 913.56 | 0 |
| 2024-07-05 | 904.68 | 911.69 | 904.68 | 911.69 | 911.69 | 0 |
| 2024-07-04 | 903.19 | 904.68 | 903.19 | 904.68 | 904.68 | 0 |
| 2024-07-03 | 899.06 | 903.19 | 899.06 | 903.19 | 903.19 | 0 |
| 2024-07-02 | 897.37 | 899.06 | 897.37 | 899.06 | 899.06 | 0 |
| 2024-07-01 | 910.27 | 910.27 | 897.37 | 897.37 | 897.37 | 0 |
| 2024-06-28 | 887.86 | 910.27 | 887.86 | 910.27 | 910.27 | 0 |
| 2024-06-27 | 946.41 | 946.41 | 887.86 | 887.86 | 887.86 | 0 |
| 2024-06-26 | 993.08 | 993.08 | 993.08 | 993.08 | 993.08 | 0 |
| 2024-06-25 | 996.50 | 996.50 | 993.08 | 993.08 | 993.08 | 0 |
| 2024-06-24 | 993.24 | 996.50 | 993.24 | 996.50 | 996.50 | 0 |
| 2024-06-21 | 1,005.75 | 1,005.75 | 993.24 | 993.24 | 993.24 | 0 |
| 2024-06-20 | 1,025.57 | 1,025.57 | 1,005.75 | 1,005.75 | 1,005.75 | 0 |
| 2024-06-19 | 1,028.11 | 1,028.11 | 1,025.57 | 1,025.57 | 1,025.57 | 0 |
| 2024-06-18 | 1,022.77 | 1,022.77 | 1,022.77 | 1,022.77 | 1,022.77 | 0 |
| 2024-06-17 | 1,027.34 | 1,027.34 | 1,022.77 | 1,022.77 | 1,022.77 | 0 |
| 2024-06-14 | 1,044.71 | 1,044.71 | 1,027.34 | 1,027.34 | 1,027.34 | 0 |
| 2024-06-13 | 1,051.59 | 1,051.59 | 1,044.71 | 1,044.71 | 1,044.71 | 0 |
| 2024-06-12 | 1,059.97 | 1,059.97 | 1,059.97 | 1,059.97 | 1,059.97 | 0 |
| 2024-06-11 | 1,073.48 | 1,073.48 | 1,059.97 | 1,059.97 | 1,059.97 | 0 |
| 2024-06-10 | 1,052.30 | 1,073.48 | 1,052.30 | 1,073.48 | 1,073.48 | 0 |
| 2024-06-07 | 1,043.95 | 1,052.30 | 1,043.95 | 1,052.30 | 1,052.30 | 0 |
| 2024-06-06 | 1,099.42 | 1,099.42 | 1,043.95 | 1,043.95 | 1,043.95 | 0 |
| 2024-06-05 | 1,099.42 | 1,099.42 | 1,099.42 | 1,099.42 | 1,099.42 | 0 |
| 2024-06-04 | 1,099.42 | 1,099.42 | 1,099.42 | 1,099.42 | 1,099.42 | 0 |
| 2024-05-31 | 1,091.82 | 1,099.42 | 1,091.82 | 1,099.42 | 1,099.42 | 0 |
| 2024-05-30 | 1,038.60 | 1,091.82 | 1,038.60 | 1,091.82 | 1,091.82 | 0 |
| 2024-05-29 | 1,004.53 | 1,038.60 | 1,004.53 | 1,038.60 | 1,038.60 | 0 |
| 2024-05-28 | 1,004.18 | 1,004.53 | 1,004.18 | 1,004.53 | 1,004.53 | 0 |
| 2024-05-27 | 926.07 | 1,004.18 | 926.07 | 1,004.18 | 1,004.18 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (UGX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.