KCB GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1,414.80 | 1,414.80 | 1,414.80 | 1,414.80 | 1,414.80 | 0 |
| 2022-03-15 | 1,408.72 | 1,408.72 | 1,408.72 | 1,408.72 | 1,408.72 | 0 |
| 2022-03-14 | 1,413.64 | 1,413.64 | 1,413.64 | 1,413.64 | 1,413.64 | 0 |
| 2022-03-11 | 1,418.78 | 1,418.78 | 1,418.78 | 1,418.78 | 1,418.78 | 0 |
| 2022-03-10 | 1,407.92 | 1,407.92 | 1,407.92 | 1,407.92 | 1,407.92 | 0 |
| 2022-03-09 | 1,413.23 | 1,413.23 | 1,413.23 | 1,413.23 | 1,413.23 | 0 |
| 2022-03-07 | 1,417.95 | 1,417.95 | 1,417.95 | 1,417.95 | 1,417.95 | 0 |
| 2022-03-04 | 1,391.51 | 1,391.51 | 1,391.51 | 1,391.51 | 1,391.51 | 0 |
| 2022-03-03 | 1,373.52 | 1,373.52 | 1,373.52 | 1,373.52 | 1,373.52 | 0 |
| 2022-03-02 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 0 |
| 2022-03-01 | 1,397.72 | 1,397.72 | 1,397.72 | 1,397.72 | 1,397.72 | 0 |
| 2022-02-28 | 1,398.60 | 1,398.60 | 1,398.60 | 1,398.60 | 1,398.60 | 0 |
| 2022-02-25 | 1,428.76 | 1,428.76 | 1,428.76 | 1,428.76 | 1,428.76 | 0 |
| 2022-02-24 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0 |
| 2022-02-23 | 1,422.55 | 1,422.55 | 1,422.55 | 1,422.55 | 1,422.55 | 0 |
| 2022-02-22 | 1,422.09 | 1,422.09 | 1,422.09 | 1,422.09 | 1,422.09 | 0 |
| 2022-02-21 | 1,416.02 | 1,416.02 | 1,416.02 | 1,416.02 | 1,416.02 | 0 |
| 2022-02-18 | 1,412.93 | 1,412.93 | 1,412.93 | 1,412.93 | 1,412.93 | 0 |
| 2022-02-17 | 1,421.46 | 1,421.46 | 1,421.46 | 1,421.46 | 1,421.46 | 0 |
| 2022-02-15 | 1,400.68 | 1,400.68 | 1,400.68 | 1,400.68 | 1,400.68 | 0 |
| 2022-02-14 | 1,419.65 | 1,419.65 | 1,419.65 | 1,419.65 | 1,419.65 | 0 |
| 2022-02-11 | 1,419.65 | 1,419.65 | 1,419.65 | 1,419.65 | 1,419.65 | 0 |
| 2022-02-10 | 1,419.65 | 1,419.65 | 1,419.65 | 1,419.65 | 1,419.65 | 0 |
| 2022-02-09 | 1,445.28 | 1,445.28 | 1,445.28 | 1,445.28 | 1,445.28 | 0 |
| 2022-02-08 | 1,449.72 | 1,449.72 | 1,449.72 | 1,449.72 | 1,449.72 | 0 |
| 2022-02-07 | 1,448.07 | 1,448.07 | 1,448.07 | 1,448.07 | 1,448.07 | 0 |
| 2022-02-04 | 1,425.43 | 1,425.43 | 1,425.43 | 1,425.43 | 1,425.43 | 0 |
| 2022-02-03 | 1,384.88 | 1,384.88 | 1,384.88 | 1,384.88 | 1,384.88 | 0 |
| 2022-02-02 | 1,384.88 | 1,384.88 | 1,384.88 | 1,384.88 | 1,384.88 | 0 |
| 2022-02-01 | 1,384.54 | 1,384.54 | 1,384.54 | 1,384.54 | 1,384.54 | 0 |
| 2022-01-31 | 1,386.09 | 1,386.09 | 1,386.09 | 1,386.09 | 1,386.09 | 0 |
| 2022-01-28 | 1,396.13 | 1,396.13 | 1,396.13 | 1,396.13 | 1,396.13 | 0 |
| 2022-01-27 | 1,381.94 | 1,381.94 | 1,381.94 | 1,381.94 | 1,381.94 | 0 |
| 2022-01-25 | 1,391.68 | 1,391.68 | 1,391.68 | 1,391.68 | 1,391.68 | 0 |
| 2022-01-24 | 1,394.78 | 1,394.78 | 1,394.78 | 1,394.78 | 1,394.78 | 0 |
| 2022-01-21 | 1,391.68 | 1,391.68 | 1,391.68 | 1,391.68 | 1,391.68 | 0 |
| 2022-01-20 | 1,382.52 | 1,382.52 | 1,382.52 | 1,382.52 | 1,382.52 | 0 |
| 2022-01-19 | 1,401.93 | 1,401.93 | 1,401.93 | 1,401.93 | 1,401.93 | 0 |
| 2022-01-18 | 1,403.49 | 1,403.49 | 1,403.49 | 1,403.49 | 1,403.49 | 0 |
| 2022-01-17 | 1,406.60 | 1,406.60 | 1,406.60 | 1,406.60 | 1,406.60 | 0 |
| 2022-01-14 | 1,406.82 | 1,406.82 | 1,406.82 | 1,406.82 | 1,406.82 | 0 |
| 2022-01-13 | 1,427.54 | 1,427.54 | 1,427.54 | 1,427.54 | 1,427.54 | 0 |
| 2022-01-12 | 1,427.54 | 1,427.54 | 1,427.54 | 1,427.54 | 1,427.54 | 0 |
| 2022-01-11 | 1,439.11 | 1,439.11 | 1,439.11 | 1,439.11 | 1,439.11 | 0 |
| 2022-01-10 | 1,439.02 | 1,439.02 | 1,439.02 | 1,439.02 | 1,439.02 | 0 |
| 2022-01-07 | 1,435.71 | 1,435.71 | 1,435.71 | 1,435.71 | 1,435.71 | 0 |
| 2022-01-06 | 1,423.19 | 1,423.19 | 1,423.19 | 1,423.19 | 1,423.19 | 0 |
| 2022-01-05 | 1,411.19 | 1,411.19 | 1,411.19 | 1,411.19 | 1,411.19 | 0 |
| 2022-01-04 | 1,426.85 | 1,426.85 | 1,426.85 | 1,426.85 | 1,426.85 | 0 |
| 2022-01-03 | 1,414.32 | 1,414.32 | 1,414.32 | 1,414.32 | 1,414.32 | 0 |
| 2021-12-31 | 1,414.32 | 1,414.32 | 1,414.32 | 1,414.32 | 1,414.32 | 0 |
| 2021-12-30 | 1,407.83 | 1,407.83 | 1,407.83 | 1,407.83 | 1,407.83 | 0 |
| 2021-12-29 | 1,407.61 | 1,407.61 | 1,407.61 | 1,407.61 | 1,407.61 | 0 |
← NewerPage 20 of 20 · 1,193 trading days
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.