KCB GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,091.68 | 1,107.21 | 1,091.68 | 1,107.21 | 1,107.21 | 0 |
| 2024-11-11 | 1,094.94 | 1,094.94 | 1,091.68 | 1,091.68 | 1,091.68 | 0 |
| 2024-11-08 | 1,095.17 | 1,095.17 | 1,094.94 | 1,094.94 | 1,094.94 | 0 |
| 2024-11-07 | 1,067.92 | 1,095.17 | 1,067.92 | 1,095.17 | 1,095.17 | 0 |
| 2024-11-06 | 1,092.25 | 1,092.25 | 1,067.92 | 1,067.92 | 1,067.92 | 0 |
| 2024-11-05 | 1,086.57 | 1,092.25 | 1,086.57 | 1,092.25 | 1,092.25 | 0 |
| 2024-11-04 | 1,086.57 | 1,086.57 | 1,086.57 | 1,086.57 | 1,086.57 | 0 |
| 2024-11-01 | 1,106.18 | 1,106.18 | 1,086.57 | 1,086.57 | 1,086.57 | 0 |
| 2024-10-31 | 1,098.94 | 1,106.18 | 1,098.94 | 1,106.18 | 1,106.18 | 0 |
| 2024-10-30 | 1,066.80 | 1,098.94 | 1,066.80 | 1,098.94 | 1,098.94 | 0 |
| 2024-10-29 | 1,066.80 | 1,066.80 | 1,066.80 | 1,066.80 | 1,066.80 | 0 |
| 2024-10-28 | 1,078.16 | 1,078.16 | 1,078.16 | 1,078.16 | 1,078.16 | 0 |
| 2024-10-25 | 1,109.41 | 1,109.41 | 1,078.16 | 1,078.16 | 1,078.16 | 0 |
| 2024-10-24 | 1,109.41 | 1,109.41 | 1,109.41 | 1,109.41 | 1,109.41 | 0 |
| 2024-10-23 | 1,088.21 | 1,109.41 | 1,088.21 | 1,109.41 | 1,109.41 | 0 |
| 2024-10-22 | 1,088.21 | 1,088.21 | 1,088.21 | 1,088.21 | 1,088.21 | 0 |
| 2024-10-21 | 1,048.06 | 1,088.21 | 1,048.06 | 1,088.21 | 1,088.21 | 0 |
| 2024-10-18 | 1,038.43 | 1,048.06 | 1,038.43 | 1,048.06 | 1,048.06 | 0 |
| 2024-10-17 | 1,037.70 | 1,038.43 | 1,037.70 | 1,038.43 | 1,038.43 | 0 |
| 2024-10-16 | 1,029.50 | 1,037.70 | 1,029.50 | 1,037.70 | 1,037.70 | 0 |
| 2024-10-15 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | 1,029.50 | 0 |
| 2024-10-14 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | 1,008.38 | 0 |
| 2024-10-11 | 999.86 | 1,008.38 | 999.86 | 1,008.38 | 1,008.38 | 0 |
| 2024-10-10 | 999.86 | 999.86 | 999.86 | 999.86 | 999.86 | 0 |
| 2024-10-08 | 1,001.28 | 1,001.28 | 999.86 | 999.86 | 999.86 | 0 |
| 2024-10-07 | 995.60 | 1,001.28 | 995.60 | 1,001.28 | 1,001.28 | 0 |
| 2024-10-04 | 985.62 | 995.60 | 985.62 | 995.60 | 995.60 | 0 |
| 2024-10-03 | 987.04 | 987.04 | 985.62 | 985.62 | 985.62 | 0 |
| 2024-10-02 | 1,000.65 | 1,000.65 | 987.04 | 987.04 | 987.04 | 0 |
| 2024-10-01 | 1,005.99 | 1,005.99 | 1,000.65 | 1,000.65 | 1,000.65 | 0 |
| 2024-09-30 | 1,005.99 | 1,005.99 | 1,005.99 | 1,005.99 | 1,005.99 | 0 |
| 2024-09-27 | 998.10 | 1,005.99 | 998.10 | 1,005.99 | 1,005.99 | 0 |
| 2024-09-26 | 967.61 | 998.10 | 967.61 | 998.10 | 998.10 | 0 |
| 2024-09-25 | 970.14 | 970.14 | 967.61 | 967.61 | 967.61 | 0 |
| 2024-09-24 | 962.48 | 970.14 | 962.48 | 970.14 | 970.14 | 0 |
| 2024-09-23 | 950.40 | 962.48 | 950.40 | 962.48 | 962.48 | 0 |
| 2024-09-20 | 945.95 | 950.40 | 945.95 | 950.40 | 950.40 | 0 |
| 2024-09-19 | 947.85 | 947.85 | 945.95 | 945.95 | 945.95 | 0 |
| 2024-09-18 | 933.12 | 947.85 | 933.12 | 947.85 | 947.85 | 0 |
| 2024-09-17 | 976.49 | 976.49 | 933.12 | 933.12 | 933.12 | 0 |
| 2024-09-16 | 995.67 | 995.67 | 976.49 | 976.49 | 976.49 | 0 |
| 2024-09-13 | 1,004.38 | 1,004.38 | 995.67 | 995.67 | 995.67 | 0 |
| 2024-09-12 | 1,006.56 | 1,006.56 | 1,004.38 | 1,004.38 | 1,004.38 | 0 |
| 2024-09-11 | 971.40 | 1,006.56 | 971.40 | 1,006.56 | 1,006.56 | 0 |
| 2024-09-10 | 973.78 | 973.78 | 971.40 | 971.40 | 971.40 | 0 |
| 2024-09-09 | 956.26 | 973.78 | 956.26 | 973.78 | 973.78 | 0 |
| 2024-09-06 | 962.87 | 962.87 | 956.26 | 956.26 | 956.26 | 0 |
| 2024-09-05 | 935.09 | 962.87 | 935.09 | 962.87 | 962.87 | 0 |
| 2024-09-04 | 917.10 | 935.09 | 917.10 | 935.09 | 935.09 | 0 |
| 2024-09-03 | 905.07 | 917.10 | 905.07 | 917.10 | 917.10 | 0 |
| 2024-09-02 | 900.43 | 905.07 | 900.43 | 905.07 | 905.07 | 0 |
| 2024-08-30 | 909.41 | 909.41 | 900.43 | 900.43 | 900.43 | 0 |
| 2024-08-29 | 911.52 | 911.52 | 909.41 | 909.41 | 909.41 | 0 |
| 2024-08-28 | 919.84 | 919.84 | 911.52 | 911.52 | 911.52 | 0 |
| 2024-08-27 | 861.12 | 919.84 | 861.12 | 919.84 | 919.84 | 0 |
| 2024-08-26 | 861.12 | 861.12 | 861.12 | 861.12 | 861.12 | 0 |
| 2024-08-23 | 861.17 | 861.17 | 861.12 | 861.12 | 861.12 | 0 |
| 2024-08-22 | 848.48 | 861.17 | 848.48 | 861.17 | 861.17 | 0 |
| 2024-08-21 | 861.77 | 861.77 | 848.48 | 848.48 | 848.48 | 0 |
| 2024-08-20 | 847.33 | 861.77 | 847.33 | 861.77 | 861.77 | 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.