KCCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.08	15.09	15.08	15.09	-	0.20%	15,122
Mar 25, 2026	14.98	15.06	14.98	15.06	15.06	0.23%	11,084
Mar 24, 2026	15.04	15.05	14.93	15.02	15.02	0.94%	74,146
Mar 23, 2026	14.82	14.99	14.82	14.88	14.88	0.12%	82,107
Mar 20, 2026	14.74	14.90	14.74	14.86	14.86	0.28%	9,941
Mar 19, 2026	14.83	14.83	14.77	14.82	14.82	-0.60%	18,881
Mar 18, 2026	14.85	14.92	14.80	14.91	14.91	0.13%	10,980
Mar 17, 2026	14.77	14.90	14.77	14.89	14.89	0.51%	25,725
Mar 16, 2026	14.70	14.91	14.70	14.81	14.81	-0.31%	38,785
Mar 13, 2026	14.70	14.98	14.57	14.86	14.86	-0.07%	62,110
Mar 12, 2026	14.97	14.98	14.83	14.87	14.87	-0.46%	47,046
Mar 11, 2026	14.98	15.00	14.94	14.94	14.94	-0.30%	16,846
Mar 10, 2026	14.99	15.01	14.94	14.99	14.99	0.20%	30,969
Mar 9, 2026	15.05	15.05	14.95	14.96	14.96	-0.64%	19,949
Mar 6, 2026	15.05	15.09	14.99	15.05	15.05	-0.59%	48,125
Mar 5, 2026	15.15	15.17	15.07	15.14	15.14	-0.35%	70,758
Mar 4, 2026	14.94	15.25	14.94	15.20	15.20	1.27%	41,286
Mar 3, 2026	14.96	15.02	14.88	15.00	15.00	0.03%	46,734
Mar 2, 2026	15.03	15.03	14.95	15.00	15.00	-0.57%	29,307
Feb 27, 2026	15.21	15.21	15.05	15.09	15.09	-0.23%	33,800
Feb 26, 2026	15.16	15.19	15.12	15.12	15.12	-0.46%	51,946
Feb 25, 2026	15.29	15.29	15.19	15.19	15.19	-0.46%	39,864
Feb 24, 2026	15.25	15.29	15.25	15.26	15.26	0.07%	16,516
Feb 23, 2026	15.22	15.28	15.16	15.25	15.25	0.03%	51,949
Feb 20, 2026	15.26	15.28	15.22	15.25	15.25	-0.37%	38,189
Feb 19, 2026	15.32	15.38	15.25	15.30	15.30	0.47%	33,510
Feb 18, 2026	15.15	15.26	15.15	15.23	15.23	0.68%	20,944
Feb 17, 2026	15.09	15.22	15.09	15.13	15.13	-0.41%	36,219
Feb 13, 2026	15.15	15.23	15.15	15.19	15.19	0.13%	35,315
Feb 12, 2026	15.22	15.23	15.15	15.17	15.17	-0.26%	38,527
Feb 11, 2026	15.24	15.31	15.15	15.21	15.21	-0.39%	50,860
Feb 10, 2026	15.38	15.38	15.19	15.27	15.27	-0.70%	45,931
Feb 9, 2026	15.24	15.43	15.18	15.38	15.38	0.50%	77,172
Feb 6, 2026	15.29	15.30	15.22	15.30	15.30	0.07%	27,904
Feb 5, 2026	15.26	15.29	15.22	15.29	15.29	-0.07%	36,525
Feb 4, 2026	15.22	15.30	15.21	15.30	15.30	0.39%	7,690
Feb 3, 2026	15.23	15.27	15.19	15.24	15.24	0.16%	38,595
Feb 2, 2026	15.11	15.28	15.09	15.22	15.22	0.01%	28,397
Jan 30, 2026	15.30	15.30	15.16	15.21	15.21	-0.95%	44,467
Jan 29, 2026	15.55	15.55	15.35	15.36	15.36	-1.38%	41,902
Jan 28, 2026	15.72	15.72	15.53	15.58	15.58	-0.18%	24,490
Jan 27, 2026	15.60	15.63	15.39	15.60	15.60	-0.24%	20,416
Jan 26, 2026	15.81	15.81	15.54	15.64	15.64	-1.19%	45,406
Jan 23, 2026	15.83	15.95	15.79	15.83	15.83	-0.98%	29,623
Jan 22, 2026	16.09	16.09	15.86	15.99	15.98	-0.65%	28,926
Jan 21, 2026	16.05	16.09	15.86	16.09	16.09	-0.43%	15,968
Jan 20, 2026	16.07	16.22	15.94	16.16	16.16	-0.55%	108,693
Jan 16, 2026	16.58	16.58	16.15	16.25	16.25	-3.50%	54,798
Jan 15, 2026	16.99	17.06	16.70	16.84	16.84	-0.30%	34,413
Jan 14, 2026	16.91	16.91	16.65	16.89	16.89	2.24%	26,284