KCCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	15.87	15.88	15.77	15.88	15.88	0.25%	418,261
Aug 21, 2025	16.06	16.06	15.80	15.84	15.84	-0.50%	24,595
Aug 20, 2025	15.80	16.10	15.78	15.92	15.92	0.51%	70,760
Aug 19, 2025	15.67	15.95	15.65	15.84	15.84	1.28%	48,952
Aug 18, 2025	15.51	15.67	15.48	15.64	15.64	0.45%	29,347
Aug 15, 2025	15.46	15.57	15.45	15.57	15.57	-0.32%	23,641
Aug 14, 2025	15.56	15.62	15.46	15.62	15.62	0.26%	28,513
Aug 13, 2025	15.64	15.64	15.48	15.58	15.58	-0.13%	35,330
Aug 12, 2025	15.60	15.61	15.51	15.60	15.60	0.06%	4,283
Aug 11, 2025	15.59	15.63	15.51	15.59	15.59	0.39%	31,854
Aug 8, 2025	15.48	15.59	15.46	15.53	15.53	0.06%	673,024
Aug 7, 2025	15.52	15.52	15.46	15.52	15.52	0.26%	13,928
Aug 6, 2025	15.48	15.49	15.39	15.48	15.48	-0.06%	6,661
Aug 5, 2025	15.38	15.50	15.37	15.49	15.49	0.72%	13,731
Aug 4, 2025	15.35	15.41	15.32	15.38	15.38	-0.54%	4,601
Aug 1, 2025	15.54	15.54	15.36	15.46	15.46	-0.05%	3,913
Jul 31, 2025	15.65	15.65	15.46	15.47	15.47	-0.83%	28,950
Jul 30, 2025	15.54	15.62	15.52	15.60	15.60	0.39%	17,674
Jul 29, 2025	15.37	15.60	15.31	15.54	15.54	1.57%	18,243
Jul 28, 2025	15.28	15.35	15.28	15.30	15.30	-0.22%	9,711
Jul 25, 2025	15.34	15.36	15.29	15.33	15.33	-0.05%	8,003
Jul 24, 2025	15.37	15.37	15.23	15.34	15.34	-0.32%	20,451
Jul 23, 2025	15.39	15.42	15.37	15.39	15.39	-0.39%	6,641
Jul 22, 2025	15.44	15.47	15.39	15.45	15.45	0.46%	2,565
Jul 21, 2025	15.45	15.47	15.36	15.38	15.38	-0.58%	16,369
Jul 18, 2025	15.45	15.50	15.40	15.47	15.47	-0.19%	20,136
Jul 17, 2025	15.51	15.55	15.49	15.50	15.50	0.19%	47,703
Jul 16, 2025	15.39	15.49	15.35	15.47	15.47	0.39%	15,967
Jul 15, 2025	15.37	15.45	15.37	15.41	15.41	-0.52%	13,303
Jul 14, 2025	15.44	15.60	15.44	15.49	15.49	-0.41%	147,761
Jul 11, 2025	15.37	15.58	15.33	15.55	15.55	1.06%	22,645
Jul 10, 2025	15.34	15.49	15.32	15.39	15.39	-0.26%	8,743
Jul 9, 2025	15.37	15.46	15.36	15.43	15.43	0.39%	20,423
Jul 8, 2025	15.34	15.40	15.30	15.37	15.37	-0.39%	23,067
Jul 7, 2025	15.43	15.49	15.41	15.43	15.43	-0.64%	14,385
Jul 3, 2025	15.51	15.55	15.50	15.53	15.53	0.16%	35,682
Jul 2, 2025	15.50	15.54	15.34	15.51	15.51	0.30%	7,687
Jul 1, 2025	15.59	15.59	15.44	15.46	15.46	-0.39%	27,771
Jun 30, 2025	15.27	15.61	15.27	15.52	15.52	0.52%	26,493
Jun 27, 2025	15.46	15.50	15.25	15.44	15.44	0.26%	14,476
Jun 26, 2025	15.59	15.59	15.31	15.40	15.40	-0.96%	48,321
Jun 25, 2025	15.50	15.62	15.44	15.55	15.55	1.63%	135,637
Jun 24, 2025	15.22	15.30	15.10	15.30	15.30	0.79%	52,969
Jun 23, 2025	15.30	15.33	15.18	15.18	15.18	-0.13%	46,259
Jun 20, 2025	15.14	15.29	15.14	15.20	15.20	0.26%	37,854
Jun 18, 2025	14.90	15.18	14.86	15.16	15.16	2.16%	37,248
Jun 17, 2025	14.73	14.87	14.68	14.84	14.84	1.09%	18,191
Jun 16, 2025	14.64	14.75	14.64	14.68	14.68	0.20%	29,882
Jun 13, 2025	14.65	14.72	14.63	14.65	14.65	0.42%	32,526
Jun 12, 2025	14.59	14.65	14.57	14.59	14.59	-0.14%	38,487