KCB GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,270.12 | 1,270.12 | 1,270.12 | 1,270.12 | 1,270.12 | 0 |
| 2025-02-06 | 1,237.46 | 1,270.12 | 1,237.46 | 1,270.12 | 1,270.12 | 0 |
| 2025-02-05 | 1,218.80 | 1,237.46 | 1,218.80 | 1,237.46 | 1,237.46 | 0 |
| 2025-02-04 | 1,248.63 | 1,248.63 | 1,218.80 | 1,218.80 | 1,218.80 | 0 |
| 2025-02-03 | 1,274.31 | 1,274.31 | 1,248.63 | 1,248.63 | 1,248.63 | 0 |
| 2025-01-31 | 1,288.96 | 1,288.96 | 1,274.31 | 1,274.31 | 1,274.31 | 0 |
| 2025-01-30 | 1,295.20 | 1,295.20 | 1,288.96 | 1,288.96 | 1,288.96 | 0 |
| 2025-01-29 | 1,307.59 | 1,307.59 | 1,295.20 | 1,295.20 | 1,295.20 | 0 |
| 2025-01-28 | 1,297.01 | 1,307.59 | 1,297.01 | 1,307.59 | 1,307.59 | 0 |
| 2025-01-27 | 1,255.43 | 1,297.01 | 1,255.43 | 1,297.01 | 1,297.01 | 0 |
| 2025-01-24 | 1,241.29 | 1,255.43 | 1,241.29 | 1,255.43 | 1,255.43 | 0 |
| 2025-01-23 | 1,224.04 | 1,241.29 | 1,224.04 | 1,241.29 | 1,241.29 | 0 |
| 2025-01-22 | 1,218.06 | 1,224.04 | 1,218.06 | 1,224.04 | 1,224.04 | 0 |
| 2025-01-21 | 1,224.17 | 1,224.17 | 1,218.06 | 1,218.06 | 1,218.06 | 0 |
| 2025-01-20 | 1,233.62 | 1,233.62 | 1,224.17 | 1,224.17 | 1,224.17 | 0 |
| 2025-01-17 | 1,239.41 | 1,239.41 | 1,233.62 | 1,233.62 | 1,233.62 | 0 |
| 2025-01-16 | 1,240.50 | 1,240.50 | 1,239.41 | 1,239.41 | 1,239.41 | 0 |
| 2025-01-15 | 1,236.65 | 1,240.50 | 1,236.65 | 1,240.50 | 1,240.50 | 0 |
| 2025-01-14 | 1,225.22 | 1,236.65 | 1,225.22 | 1,236.65 | 1,236.65 | 0 |
| 2025-01-13 | 1,222.80 | 1,225.22 | 1,222.80 | 1,225.22 | 1,225.22 | 0 |
| 2025-01-10 | 1,231.31 | 1,231.31 | 1,222.80 | 1,222.80 | 1,222.80 | 0 |
| 2025-01-09 | 1,224.80 | 1,231.31 | 1,224.80 | 1,231.31 | 1,231.31 | 0 |
| 2025-01-08 | 1,221.51 | 1,224.80 | 1,221.51 | 1,224.80 | 1,224.80 | 0 |
| 2025-01-07 | 1,205.43 | 1,221.51 | 1,205.43 | 1,221.51 | 1,221.51 | 0 |
| 2025-01-06 | 1,183.94 | 1,205.43 | 1,183.94 | 1,205.43 | 1,205.43 | 0 |
| 2025-01-03 | 1,143.20 | 1,183.94 | 1,143.20 | 1,183.94 | 1,183.94 | 0 |
| 2025-01-02 | 1,134.18 | 1,143.20 | 1,134.18 | 1,143.20 | 1,143.20 | 0 |
| 2024-12-31 | 1,121.64 | 1,134.18 | 1,121.64 | 1,134.18 | 1,134.18 | 0 |
| 2024-12-30 | 1,118.64 | 1,121.64 | 1,118.64 | 1,121.64 | 1,121.64 | 0 |
| 2024-12-27 | 1,125.66 | 1,125.66 | 1,118.64 | 1,118.64 | 1,118.64 | 0 |
| 2024-12-24 | 1,126.19 | 1,126.19 | 1,125.66 | 1,125.66 | 1,125.66 | 0 |
| 2024-12-23 | 1,117.51 | 1,126.19 | 1,117.51 | 1,126.19 | 1,126.19 | 0 |
| 2024-12-20 | 1,113.13 | 1,117.51 | 1,113.13 | 1,117.51 | 1,117.51 | 0 |
| 2024-12-19 | 1,112.32 | 1,113.13 | 1,112.32 | 1,113.13 | 1,113.13 | 0 |
| 2024-12-18 | 1,114.89 | 1,114.89 | 1,112.32 | 1,112.32 | 1,112.32 | 0 |
| 2024-12-17 | 1,108.42 | 1,114.89 | 1,108.42 | 1,114.89 | 1,114.89 | 0 |
| 2024-12-16 | 1,108.81 | 1,108.81 | 1,108.42 | 1,108.42 | 1,108.42 | 0 |
| 2024-12-13 | 1,108.81 | 1,108.81 | 1,108.81 | 1,108.81 | 1,108.81 | 0 |
| 2024-12-12 | 1,072.95 | 1,108.81 | 1,072.95 | 1,108.81 | 1,108.81 | 0 |
| 2024-12-11 | 1,074.74 | 1,074.74 | 1,072.95 | 1,072.95 | 1,072.95 | 0 |
| 2024-12-10 | 1,077.02 | 1,077.02 | 1,074.74 | 1,074.74 | 1,074.74 | 0 |
| 2024-12-09 | 1,075.98 | 1,077.02 | 1,075.98 | 1,077.02 | 1,077.02 | 0 |
| 2024-12-06 | 1,083.46 | 1,083.46 | 1,075.98 | 1,075.98 | 1,075.98 | 0 |
| 2024-12-05 | 1,079.96 | 1,083.46 | 1,079.96 | 1,083.46 | 1,083.46 | 0 |
| 2024-12-04 | 1,091.52 | 1,091.52 | 1,079.96 | 1,079.96 | 1,079.96 | 0 |
| 2024-12-03 | 1,094.36 | 1,094.36 | 1,091.52 | 1,091.52 | 1,091.52 | 0 |
| 2024-12-02 | 1,090.67 | 1,094.36 | 1,090.67 | 1,094.36 | 1,094.36 | 0 |
| 2024-11-29 | 1,085.28 | 1,090.67 | 1,085.28 | 1,090.67 | 1,090.67 | 0 |
| 2024-11-28 | 1,120.34 | 1,120.34 | 1,085.28 | 1,085.28 | 1,085.28 | 0 |
| 2024-11-27 | 1,121.12 | 1,121.12 | 1,120.34 | 1,120.34 | 1,120.34 | 0 |
| 2024-11-26 | 1,123.59 | 1,123.59 | 1,123.59 | 1,123.59 | 1,123.59 | 0 |
| 2024-11-25 | 1,116.36 | 1,123.59 | 1,116.36 | 1,123.59 | 1,123.59 | 0 |
| 2024-11-22 | 1,118.04 | 1,118.04 | 1,116.36 | 1,116.36 | 1,116.36 | 0 |
| 2024-11-21 | 1,120.88 | 1,120.88 | 1,118.04 | 1,118.04 | 1,118.04 | 0 |
| 2024-11-20 | 1,108.88 | 1,120.88 | 1,108.88 | 1,120.88 | 1,120.88 | 0 |
| 2024-11-19 | 1,120.65 | 1,120.65 | 1,108.88 | 1,108.88 | 1,108.88 | 0 |
| 2024-11-18 | 1,118.57 | 1,120.65 | 1,118.57 | 1,120.65 | 1,120.65 | 0 |
| 2024-11-15 | 1,117.15 | 1,118.57 | 1,117.15 | 1,118.57 | 1,118.57 | 0 |
| 2024-11-14 | 1,115.17 | 1,117.15 | 1,115.17 | 1,117.15 | 1,117.15 | 0 |
| 2024-11-13 | 1,107.21 | 1,115.17 | 1,107.21 | 1,115.17 | 1,115.17 | 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.