KCB Group PLC (DAR:KCB)
Tanzania · Delayed Price · Currency is TZS 1,330.00
0.00 (0.00%)
At close: Dec 5, 2025
KCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 172 |
| Dec 4, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 30,000 |
| Dec 3, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 1,500 |
| Dec 2, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 199,755 |
| Dec 1, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 40 |
| Nov 28, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 205 |
| Nov 27, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 526 |
| Nov 26, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 236,924 |
| Nov 25, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 413,295 |
| Nov 21, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 210 |
| Nov 19, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Nov 17, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4.65% | 5,200 |
| Nov 14, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4.88% | 200 |
| Nov 13, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 4.24% | 100 |
| Oct 7, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3.51% | 4,230 |
| Sep 19, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 550,000 |
| Sep 16, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 150,000 |
| Sep 15, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 200,000 |
| Sep 12, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 225,721 |
| Sep 11, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.79% | 200,000 |
| Sep 10, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 33,100 |
| Sep 1, 2025 | 1,063.68 | 1,140.00 | 1,140.00 | 1,140.00 | 1,063.68 | - | 204,279 |
| Aug 28, 2025 | 1,063.68 | 1,140.00 | 1,140.00 | 1,140.00 | 1,063.68 | - | 1,301,300 |
| Aug 27, 2025 | 1,063.68 | 1,140.00 | 1,140.00 | 1,140.00 | 1,063.68 | - | 2,596 |
| Aug 25, 2025 | 1,063.68 | 1,140.00 | 1,140.00 | 1,140.00 | 1,063.68 | - | 197,404 |
| Aug 19, 2025 | 1,063.68 | 1,140.00 | 1,140.00 | 1,140.00 | 1,063.68 | 4.59% | 514,600 |
| Aug 18, 2025 | 1,017.03 | 1,090.00 | 1,090.00 | 1,090.00 | 1,017.03 | 4.81% | 30,193 |
| Aug 14, 2025 | 970.37 | 1,060.00 | 1,010.00 | 1,040.00 | 970.37 | 2.97% | 1,019,807 |
| Aug 4, 2025 | 942.38 | 1,010.00 | 1,010.00 | 1,010.00 | 942.38 | - | 300,000 |
| Jul 30, 2025 | 942.38 | 1,010.00 | 1,010.00 | 1,010.00 | 942.38 | - | 1,100,000 |
| Jul 25, 2025 | 942.38 | 1,010.00 | 1,010.00 | 1,010.00 | 942.38 | 1.00% | 300,000 |
| Jul 18, 2025 | 933.05 | 1,000.00 | 1,000.00 | 1,000.00 | 933.05 | - | 400,000 |
| Jul 14, 2025 | 933.05 | 1,000.00 | 1,000.00 | 1,000.00 | 933.05 | - | 341,900 |
| Jul 10, 2025 | 933.05 | 1,000.00 | 1,000.00 | 1,000.00 | 933.05 | - | 370,395 |
| Jul 9, 2025 | 933.05 | 1,000.00 | 1,000.00 | 1,000.00 | 933.05 | - | 529,605 |
| Jul 4, 2025 | 933.05 | 1,000.00 | 1,000.00 | 1,000.00 | 933.05 | 2.04% | 258,000 |
| Jun 30, 2025 | 914.39 | 980.00 | 980.00 | 980.00 | 914.39 | 4.26% | 800,000 |
| Jun 23, 2025 | 877.07 | 940.00 | 940.00 | 940.00 | 877.07 | 2.17% | 750,000 |
| Jun 20, 2025 | 858.41 | 920.00 | 920.00 | 920.00 | 858.41 | 4.55% | 50,000 |
| Jun 19, 2025 | 821.09 | 885.00 | 880.00 | 880.00 | 821.08 | -0.56% | 400,000 |