KCCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	19.86	20.17	19.64	20.16	20.16	1.26%	20,439
Nov 21, 2024	20.02	20.02	19.71	19.91	19.91	-0.20%	96,839
Nov 20, 2024	20.19	20.20	19.87	19.95	19.95	-2.49%	31,478
Nov 19, 2024	20.30	20.48	20.26	20.46	20.46	-0.49%	44,602
Nov 18, 2024	20.53	20.74	20.32	20.56	20.56	0.48%	37,066
Nov 15, 2024	20.76	20.88	20.31	20.46	20.46	-1.53%	38,348
Nov 14, 2024	21.50	21.69	20.61	20.78	20.78	-5.55%	106,530
Nov 13, 2024	21.92	22.18	21.84	22.00	22.00	-1.12%	29,948
Nov 12, 2024	23.11	23.20	22.19	22.25	22.25	-3.90%	81,183
Nov 11, 2024	23.00	23.23	22.98	23.15	23.15	-0.07%	49,361
Nov 8, 2024	23.02	23.17	23.01	23.17	23.17	0.61%	14,884
Nov 7, 2024	22.89	23.16	22.78	23.03	23.03	1.28%	69,020
Nov 6, 2024	22.70	22.75	22.52	22.74	22.74	2.20%	33,870
Nov 5, 2024	22.30	22.34	22.12	22.25	22.25	-0.58%	33,083
Nov 4, 2024	22.88	22.88	22.37	22.38	22.38	-1.54%	21,613
Nov 1, 2024	22.89	22.89	22.61	22.73	22.73	0.13%	24,035
Oct 31, 2024	22.50	22.74	22.38	22.70	22.70	1.02%	36,705
Oct 30, 2024	22.25	22.47	22.10	22.47	22.47	1.67%	69,905
Oct 29, 2024	22.21	22.25	22.02	22.10	22.10	-0.30%	33,566
Oct 28, 2024	22.26	22.38	22.04	22.17	22.17	0.25%	20,657
Oct 25, 2024	21.85	22.22	21.85	22.11	22.11	0.96%	28,430
Oct 24, 2024	22.35	22.35	21.90	21.90	21.90	-1.40%	6,149
Oct 23, 2024	22.29	22.38	22.11	22.21	22.21	-0.89%	13,437
Oct 22, 2024	23.02	23.05	22.40	22.41	22.41	-2.82%	28,487
Oct 21, 2024	23.28	23.32	23.06	23.06	23.06	-0.95%	34,354
Oct 18, 2024	22.88	23.32	22.75	23.28	23.28	1.57%	18,792
Oct 17, 2024	23.03	23.14	22.66	22.92	22.92	-0.95%	78,450
Oct 16, 2024	23.20	23.39	23.11	23.14	23.14	0.89%	117,674
Oct 15, 2024	22.47	23.00	22.29	22.94	22.94	2.99%	117,277
Oct 14, 2024	22.01	22.41	22.01	22.27	22.27	0.72%	27,868
Oct 11, 2024	21.96	22.11	21.92	22.11	22.11	1.28%	18,587
Oct 10, 2024	21.95	21.99	21.71	21.83	21.83	-1.18%	32,609
Oct 9, 2024	22.45	22.45	21.97	22.09	22.09	-1.34%	127,867
Oct 8, 2024	22.23	22.50	22.20	22.39	22.39	1.24%	28,030
Oct 7, 2024	22.20	22.36	22.06	22.12	22.12	0.11%	35,266
Oct 4, 2024	22.03	22.16	21.91	22.09	22.09	0.98%	23,552
Oct 3, 2024	22.01	22.24	21.85	21.88	21.88	0.28%	67,655
Oct 2, 2024	21.53	21.82	21.45	21.82	21.82	1.70%	122,783
Oct 1, 2024	21.59	21.59	21.36	21.45	21.45	-0.51%	25,528
Sep 30, 2024	21.64	21.71	21.48	21.56	21.56	0.33%	3,622
Sep 27, 2024	21.09	21.50	21.09	21.49	21.49	1.94%	116,716
Sep 26, 2024	21.03	21.09	20.94	21.08	21.08	-0.09%	8,131
Sep 25, 2024	21.10	21.25	20.96	21.10	21.10	-0.57%	30,264
Sep 24, 2024	21.38	21.38	21.20	21.22	21.22	-1.21%	12,258
Sep 23, 2024	21.39	21.53	21.31	21.48	21.48	0.66%	27,121
Sep 20, 2024	21.27	21.37	21.20	21.34	21.34	-0.05%	26,083
Sep 19, 2024	21.28	21.35	21.12	21.35	21.35	0.80%	32,824
Sep 18, 2024	21.36	21.39	21.16	21.18	21.18	-0.37%	12,021
Sep 17, 2024	21.16	21.26	21.08	21.26	21.26	0.51%	10,887
Sep 16, 2024	21.31	21.41	21.01	21.15	21.15	-0.61%	38,798
Sep 13, 2024	20.86	21.29	20.80	21.28	21.28	1.62%	37,464
Sep 12, 2024	20.52	20.99	20.40	20.94	20.94	2.05%	26,918
Sep 11, 2024	20.53	20.57	20.21	20.52	20.52	0.46%	41,904
Sep 10, 2024	20.97	20.97	20.43	20.43	20.43	-1.77%	15,666
Sep 9, 2024	20.36	20.80	20.36	20.80	20.80	2.59%	57,145
Sep 6, 2024	20.35	20.45	20.18	20.27	20.27	-1.36%	12,469
Sep 5, 2024	20.85	20.85	20.30	20.55	20.55	-1.53%	126,671
Sep 4, 2024	21.02	21.10	20.72	20.87	20.87	-1.07%	52,344
Sep 3, 2024	20.86	21.28	20.86	21.10	21.10	1.03%	35,560
Aug 30, 2024	20.53	20.91	20.53	20.88	20.88	1.31%	164,398
Aug 29, 2024	20.77	20.77	20.41	20.61	20.61	0.78%	72,920
Aug 28, 2024	20.43	20.49	20.34	20.45	20.45	0.39%	48,822
Aug 27, 2024	19.94	20.49	19.88	20.37	20.37	2.26%	177,138
Aug 26, 2024	19.47	19.95	19.45	19.92	19.92	2.68%	171,276
Aug 23, 2024	19.47	19.47	19.02	19.40	19.40	0.36%	156,585
Aug 22, 2024	18.84	19.46	18.73	19.33	19.33	4.54%	363,673
Aug 21, 2024	19.50	19.62	18.13	18.49	18.49	-4.76%	405,483
Aug 20, 2024	19.51	19.51	19.38	19.42	19.42	-0.33%	20,683
Aug 19, 2024	19.65	19.65	19.48	19.48	19.48	-0.41%	45,870
Aug 16, 2024	19.58	19.72	19.55	19.56	19.56	-0.15%	16,849
Aug 15, 2024	19.90	19.92	19.58	19.59	19.59	-1.66%	45,691
Aug 14, 2024	19.96	19.97	19.82	19.92	19.92	-0.60%	26,611
Aug 13, 2024	20.00	20.09	19.90	20.04	20.04	0.40%	123,242
Aug 12, 2024	20.17	20.17	19.83	19.96	19.96	-1.09%	35,396
Aug 9, 2024	20.27	20.27	19.98	20.18	20.18	-0.20%	40,012
Aug 8, 2024	20.42	20.49	20.07	20.22	20.22	-1.75%	25,099
Aug 7, 2024	20.55	20.74	20.45	20.58	20.58	0.73%	31,092
Aug 6, 2024	20.17	20.57	19.96	20.43	20.43	1.20%	44,376
Aug 5, 2024	19.54	20.33	19.31	20.19	20.19	-0.70%	37,695
Aug 2, 2024	20.90	21.00	20.33	20.33	20.33	-2.40%	34,989
Aug 1, 2024	20.10	20.83	20.10	20.83	20.83	3.07%	71,712
Jul 31, 2024	19.26	20.29	18.98	20.21	20.21	3.96%	183,051
Jul 30, 2024	19.75	19.76	19.35	19.44	19.44	-1.57%	117,662
Jul 29, 2024	19.90	19.97	19.75	19.75	19.75	-1.40%	126,262
Jul 26, 2024	20.33	20.33	19.97	20.03	20.03	-1.52%	80,354
Jul 25, 2024	20.49	20.51	20.34	20.34	20.34	-0.78%	39,064
Jul 24, 2024	20.64	20.66	20.50	20.50	20.50	-0.68%	79,728
Jul 23, 2024	20.62	20.69	20.50	20.64	20.64	0.63%	61,928
Jul 22, 2024	20.62	20.68	20.47	20.51	20.51	-0.77%	39,082
Jul 19, 2024	20.73	20.74	20.59	20.67	20.67	-0.05%	46,420
Jul 18, 2024	20.60	20.78	20.38	20.68	20.68	0.44%	124,530
Jul 17, 2024	20.40	20.59	19.77	20.59	20.59	0.59%	93,443
Jul 16, 2024	20.72	20.72	20.42	20.47	20.47	-1.96%	73,112
Jul 15, 2024	21.15	21.25	20.88	20.88	20.88	-1.42%	68,041
Jul 12, 2024	21.36	21.36	21.14	21.18	21.18	-1.03%	120,894
Jul 11, 2024	21.70	21.86	21.28	21.40	21.40	-0.33%	133,506
Jul 10, 2024	21.67	22.73	21.31	21.47	21.47	-3.59%	81,106
Jul 9, 2024	22.60	23.04	22.22	22.27	22.27	-2.24%	236,288
Jul 8, 2024	22.50	22.79	22.42	22.78	22.78	1.00%	33,198
Jul 5, 2024	22.74	22.74	22.50	22.56	22.56	-0.20%	59,458