KCB GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 536.67 | 536.67 | 533.66 | 533.66 | 533.66 | 0 |
| 2024-02-21 | 531.19 | 536.67 | 531.19 | 536.67 | 536.67 | 0 |
| 2024-02-20 | 509.39 | 531.19 | 509.39 | 531.19 | 531.19 | 0 |
| 2024-02-19 | 488.44 | 509.39 | 488.44 | 509.39 | 509.39 | 0 |
| 2024-02-15 | 476.16 | 488.44 | 476.16 | 488.44 | 488.44 | 0 |
| 2024-02-14 | 487.78 | 487.78 | 476.16 | 476.16 | 476.16 | 0 |
| 2024-02-13 | 486.42 | 487.78 | 486.42 | 487.78 | 487.78 | 0 |
| 2024-02-12 | 490.39 | 490.39 | 486.42 | 486.42 | 486.42 | 0 |
| 2024-02-09 | 485.93 | 490.39 | 485.93 | 490.39 | 490.39 | 0 |
| 2024-02-08 | 485.93 | 485.93 | 485.93 | 485.93 | 485.93 | 0 |
| 2024-02-07 | 485.93 | 485.93 | 485.93 | 485.93 | 485.93 | 0 |
| 2024-02-06 | 474.81 | 485.93 | 474.81 | 485.93 | 485.93 | 0 |
| 2024-02-05 | 478.38 | 478.38 | 474.81 | 474.81 | 474.81 | 0 |
| 2024-02-02 | 475.80 | 478.38 | 475.80 | 478.38 | 478.38 | 0 |
| 2024-02-01 | 476.39 | 476.39 | 475.80 | 475.80 | 475.80 | 0 |
| 2024-01-31 | 480.83 | 480.83 | 476.39 | 476.39 | 476.39 | 0 |
| 2024-01-30 | 507.82 | 507.82 | 480.83 | 480.83 | 480.83 | 0 |
| 2024-01-29 | 507.82 | 507.82 | 507.82 | 507.82 | 507.82 | 0 |
| 2024-01-25 | 508.43 | 508.43 | 507.82 | 507.82 | 507.82 | 0 |
| 2024-01-23 | 500.97 | 508.43 | 500.97 | 508.43 | 508.43 | 0 |
| 2024-01-22 | 497.45 | 500.97 | 497.45 | 500.97 | 500.97 | 0 |
| 2024-01-19 | 508.26 | 508.26 | 497.45 | 497.45 | 497.45 | 0 |
| 2024-01-18 | 521.09 | 521.09 | 508.26 | 508.26 | 508.26 | 0 |
| 2024-01-17 | 522.28 | 522.28 | 521.09 | 521.09 | 521.09 | 0 |
| 2024-01-16 | 530.09 | 530.09 | 522.28 | 522.28 | 522.28 | 0 |
| 2024-01-15 | 524.04 | 530.09 | 524.04 | 530.09 | 530.09 | 0 |
| 2024-01-12 | 524.92 | 524.92 | 524.04 | 524.04 | 524.04 | 0 |
| 2024-01-11 | 539.02 | 539.02 | 524.92 | 524.92 | 524.92 | 0 |
| 2024-01-10 | 542.55 | 542.55 | 539.02 | 539.02 | 539.02 | 0 |
| 2024-01-09 | 545.71 | 545.71 | 542.55 | 542.55 | 542.55 | 0 |
| 2024-01-08 | 549.94 | 549.94 | 545.71 | 545.71 | 545.71 | 0 |
| 2024-01-05 | 530.53 | 549.94 | 530.53 | 549.94 | 549.94 | 0 |
| 2024-01-04 | 527.35 | 530.53 | 527.35 | 530.53 | 530.53 | 0 |
| 2024-01-03 | 529.10 | 529.10 | 527.35 | 527.35 | 527.35 | 0 |
| 2024-01-02 | 523.06 | 529.10 | 523.06 | 529.10 | 529.10 | 0 |
| 2023-12-29 | 526.15 | 526.15 | 523.06 | 523.06 | 523.06 | 0 |
| 2023-12-28 | 527.35 | 527.35 | 526.15 | 526.15 | 526.15 | 0 |
| 2023-12-27 | 518.02 | 527.35 | 518.02 | 527.35 | 527.35 | 0 |
| 2023-12-22 | 480.15 | 518.02 | 480.15 | 518.02 | 518.02 | 0 |
| 2023-12-21 | 471.60 | 480.15 | 471.60 | 480.15 | 480.15 | 0 |
| 2023-12-20 | 467.19 | 471.60 | 467.19 | 471.60 | 471.60 | 0 |
| 2023-12-19 | 468.81 | 468.81 | 467.19 | 467.19 | 467.19 | 0 |
| 2023-12-18 | 473.26 | 473.26 | 468.81 | 468.81 | 468.81 | 0 |
| 2023-12-15 | 476.81 | 476.81 | 473.26 | 473.26 | 473.26 | 0 |
| 2023-12-14 | 480.38 | 480.38 | 476.81 | 476.81 | 476.81 | 0 |
| 2023-12-13 | 480.38 | 480.38 | 480.38 | 480.38 | 480.38 | 0 |
| 2023-12-12 | 477.48 | 480.38 | 477.48 | 480.38 | 480.38 | 0 |
| 2023-12-11 | 473.36 | 477.48 | 473.36 | 477.48 | 477.48 | 0 |
| 2023-12-08 | 474.13 | 474.13 | 473.36 | 473.36 | 473.36 | 0 |
| 2023-12-07 | 472.34 | 474.13 | 472.34 | 474.13 | 474.13 | 0 |
| 2023-12-06 | 470.63 | 472.34 | 470.63 | 472.34 | 472.34 | 0 |
| 2023-12-05 | 466.91 | 470.63 | 466.91 | 470.63 | 470.63 | 0 |
| 2023-12-04 | 463.51 | 466.91 | 463.51 | 466.91 | 466.91 | 0 |
| 2023-12-01 | 477.22 | 477.22 | 463.51 | 463.51 | 463.51 | 0 |
| 2023-11-30 | 493.72 | 493.72 | 477.22 | 477.22 | 477.22 | 0 |
| 2023-11-29 | 493.72 | 493.72 | 493.72 | 493.72 | 493.72 | 0 |
| 2023-11-28 | 503.87 | 503.87 | 493.72 | 493.72 | 493.72 | 0 |
| 2023-11-27 | 514.39 | 514.39 | 503.87 | 503.87 | 503.87 | 0 |
| 2023-11-24 | 506.96 | 514.39 | 506.96 | 514.39 | 514.39 | 0 |
| 2023-11-23 | 502.40 | 506.96 | 502.40 | 506.96 | 506.96 | 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.