KCB GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 932.19 | 932.19 | 926.07 | 926.07 | 926.07 | 0 |
| 2024-05-23 | 928.17 | 932.19 | 928.17 | 932.19 | 932.19 | 0 |
| 2024-05-22 | 922.06 | 928.17 | 922.06 | 928.17 | 928.17 | 0 |
| 2024-05-21 | 886.42 | 922.06 | 886.42 | 922.06 | 922.06 | 0 |
| 2024-05-20 | 871.40 | 886.42 | 871.40 | 886.42 | 886.42 | 0 |
| 2024-05-17 | 871.40 | 871.96 | 871.40 | 871.96 | 871.96 | 0 |
| 2024-05-16 | 870.25 | 871.40 | 870.25 | 871.40 | 871.40 | 0 |
| 2024-05-15 | 865.44 | 870.25 | 865.44 | 870.25 | 870.25 | 0 |
| 2024-05-14 | 864.24 | 865.44 | 864.24 | 865.44 | 865.44 | 0 |
| 2024-05-13 | 864.24 | 864.24 | 864.24 | 864.24 | 864.24 | 0 |
| 2024-05-09 | 847.88 | 864.24 | 847.88 | 864.24 | 864.24 | 0 |
| 2024-05-08 | 823.64 | 847.88 | 823.64 | 847.88 | 847.88 | 0 |
| 2024-05-07 | 823.92 | 823.92 | 823.64 | 823.64 | 823.64 | 0 |
| 2024-05-06 | 841.89 | 841.89 | 823.92 | 823.92 | 823.92 | 0 |
| 2024-05-03 | 843.99 | 843.99 | 841.89 | 841.89 | 841.89 | 0 |
| 2024-05-02 | 851.74 | 851.74 | 843.99 | 843.99 | 843.99 | 0 |
| 2024-04-30 | 847.50 | 851.74 | 847.50 | 851.74 | 851.74 | 0 |
| 2024-04-29 | 847.20 | 847.50 | 847.20 | 847.50 | 847.50 | 0 |
| 2024-04-26 | 844.83 | 847.20 | 844.83 | 847.20 | 847.20 | 0 |
| 2024-04-25 | 802.31 | 844.83 | 802.31 | 844.83 | 844.83 | 0 |
| 2024-04-24 | 796.02 | 802.31 | 796.02 | 802.31 | 802.31 | 0 |
| 2024-04-23 | 774.86 | 796.02 | 774.86 | 796.02 | 796.02 | 0 |
| 2024-04-22 | 771.12 | 774.86 | 771.12 | 774.86 | 774.86 | 0 |
| 2024-04-19 | 799.30 | 799.30 | 771.12 | 771.12 | 771.12 | 0 |
| 2024-04-18 | 839.84 | 839.84 | 799.30 | 799.30 | 799.30 | 0 |
| 2024-04-17 | 872.95 | 872.95 | 839.84 | 839.84 | 839.84 | 0 |
| 2024-04-16 | 886.88 | 886.88 | 872.95 | 872.95 | 872.95 | 0 |
| 2024-04-15 | 890.97 | 890.97 | 886.88 | 886.88 | 886.88 | 0 |
| 2024-04-12 | 891.88 | 891.88 | 890.97 | 890.97 | 890.97 | 0 |
| 2024-04-11 | 882.23 | 891.88 | 882.23 | 891.88 | 891.88 | 0 |
| 2024-04-09 | 884.70 | 884.70 | 882.23 | 882.23 | 882.23 | 0 |
| 2024-04-08 | 885.90 | 885.90 | 884.70 | 884.70 | 884.70 | 0 |
| 2024-04-05 | 884.42 | 885.90 | 884.42 | 885.90 | 885.90 | 0 |
| 2024-04-04 | 887.98 | 887.98 | 884.42 | 884.42 | 884.42 | 0 |
| 2024-04-03 | 922.19 | 922.19 | 887.98 | 887.98 | 887.98 | 0 |
| 2024-04-02 | 882.68 | 922.19 | 882.68 | 922.19 | 922.19 | 0 |
| 2024-03-28 | 805.39 | 882.68 | 805.39 | 882.68 | 882.68 | 0 |
| 2024-03-27 | 752.19 | 805.39 | 752.19 | 805.39 | 805.39 | 0 |
| 2024-03-26 | 714.12 | 752.19 | 714.12 | 752.19 | 752.19 | 0 |
| 2024-03-25 | 781.37 | 781.37 | 714.12 | 714.12 | 714.12 | 0 |
| 2024-03-22 | 710.53 | 781.37 | 710.53 | 781.37 | 781.37 | 0 |
| 2024-03-21 | 703.72 | 710.53 | 703.72 | 710.53 | 710.53 | 0 |
| 2024-03-20 | 695.76 | 703.72 | 695.76 | 703.72 | 703.72 | 0 |
| 2024-03-19 | 667.07 | 695.76 | 667.07 | 695.76 | 695.76 | 0 |
| 2024-03-18 | 634.14 | 667.07 | 634.14 | 667.07 | 667.07 | 0 |
| 2024-03-15 | 587.79 | 634.14 | 587.79 | 634.14 | 634.14 | 0 |
| 2024-03-14 | 586.14 | 587.79 | 586.14 | 587.79 | 587.79 | 0 |
| 2024-03-13 | 578.57 | 586.14 | 578.57 | 586.14 | 586.14 | 0 |
| 2024-03-12 | 576.64 | 578.57 | 576.64 | 578.57 | 578.57 | 0 |
| 2024-03-11 | 587.73 | 587.73 | 576.64 | 576.64 | 576.64 | 0 |
| 2024-03-07 | 585.45 | 587.73 | 585.45 | 587.73 | 587.73 | 0 |
| 2024-03-06 | 575.37 | 585.45 | 575.37 | 585.45 | 585.45 | 0 |
| 2024-03-05 | 554.97 | 575.37 | 554.97 | 575.37 | 575.37 | 0 |
| 2024-03-04 | 547.76 | 554.97 | 547.76 | 554.97 | 554.97 | 0 |
| 2024-03-01 | 551.08 | 551.08 | 547.76 | 547.76 | 547.76 | 0 |
| 2024-02-29 | 549.98 | 551.08 | 549.98 | 551.08 | 551.08 | 0 |
| 2024-02-28 | 556.17 | 556.17 | 549.98 | 549.98 | 549.98 | 0 |
| 2024-02-27 | 546.47 | 556.17 | 546.47 | 556.17 | 556.17 | 0 |
| 2024-02-26 | 537.34 | 546.47 | 537.34 | 546.47 | 546.47 | 0 |
| 2024-02-23 | 533.66 | 537.34 | 533.66 | 537.34 | 537.34 | 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.