Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KCB.USE stock page

KCB GROUP LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-121,346.091,346.091,346.091,346.091,346.090
2022-09-091,356.891,356.891,356.891,356.891,356.890
2022-09-081,340.171,340.171,340.171,340.171,340.170
2022-09-071,354.441,354.441,354.441,354.441,354.440
2022-09-061,299.851,299.851,299.851,299.851,299.850
2022-09-051,298.621,298.621,298.621,298.621,298.620
2022-09-021,294.331,294.331,294.331,294.331,294.330
2022-09-011,298.061,298.061,298.061,298.061,298.060
2022-08-311,301.341,301.341,301.341,301.341,301.340
2022-08-301,333.421,333.421,333.421,333.421,333.420
2022-08-291,333.421,333.421,333.421,333.421,333.420
2022-08-261,356.791,356.791,356.791,356.791,356.790
2022-08-251,375.931,375.931,375.931,375.931,375.930
2022-08-241,381.781,381.781,381.781,381.781,381.780
2022-08-231,396.741,396.741,396.741,396.741,396.740
2022-08-221,396.741,396.741,396.741,396.741,396.740
2022-08-191,387.201,387.201,387.201,387.201,387.200
2022-08-181,372.251,372.251,372.251,372.251,372.250
2022-08-171,358.941,358.941,358.941,358.941,358.940
2022-08-161,353.921,353.921,353.921,353.921,353.920
2022-08-151,337.841,337.841,337.841,337.841,337.840
2022-08-121,353.081,353.081,353.081,353.081,353.080
2022-08-111,370.871,370.871,370.871,370.871,370.870
2022-08-101,356.041,356.041,356.041,356.041,356.040
2022-08-091,357.291,357.291,357.291,357.291,357.290
2022-08-081,323.561,323.561,323.561,323.561,323.560
2022-08-051,323.561,323.561,323.561,323.561,323.560
2022-08-041,326.821,326.821,326.821,326.821,326.820
2022-08-031,305.631,305.631,305.631,305.631,305.630
2022-08-021,337.991,337.991,337.991,337.991,337.990
2022-08-011,335.731,335.731,335.731,335.731,335.730
2022-07-291,304.801,304.801,304.801,304.801,304.800
2022-07-281,293.381,293.381,293.381,293.381,293.380
2022-07-271,259.521,259.521,259.521,259.521,259.520
2022-07-261,260.681,260.681,260.681,260.681,260.680
2022-07-251,260.681,260.681,260.681,260.681,260.680
2022-07-221,252.911,252.911,252.911,252.911,252.910
2022-07-211,248.141,248.141,248.141,248.141,248.140
2022-07-201,244.651,244.651,244.651,244.651,244.650
2022-07-191,293.591,293.591,293.591,293.591,293.590
2022-07-181,287.931,287.931,287.931,287.931,287.930
2022-07-151,289.121,289.121,289.121,289.121,289.120
2022-07-141,304.301,304.301,304.301,304.301,304.300
2022-07-131,340.381,340.381,340.381,340.381,340.380
2022-07-121,352.981,352.981,352.981,352.981,352.980
2022-07-111,349.171,349.171,349.171,349.171,349.170
2022-07-081,334.851,334.851,334.851,334.851,334.850
2022-07-071,337.371,337.371,337.371,337.371,337.370
2022-07-061,258.601,258.601,258.601,258.601,258.600
2022-07-051,266.801,266.801,266.801,266.801,266.800
2022-07-041,229.071,229.071,229.071,229.071,229.070
2022-07-011,195.031,195.031,195.031,195.031,195.030
2022-06-301,174.291,174.291,174.291,174.291,174.290
2022-06-291,173.241,173.241,173.241,173.241,173.240
2022-06-281,170.121,170.121,170.121,170.121,170.120
2022-06-271,162.161,162.161,162.161,162.161,162.160
2022-06-241,179.141,179.141,179.141,179.141,179.140
2022-06-231,177.601,177.601,177.601,177.601,177.600
2022-06-221,160.121,160.121,160.121,160.121,160.120
2022-06-211,197.451,197.451,197.451,197.451,197.450
← NewerPage 18 of 20 · 1,193 trading daysOlder →

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.