KCB Group PLC (DAR:KCB)
Tanzania · Delayed Price · Currency is TZS 1,700.00
0.00 (0.00%)
At close: Mar 3, 2026
KCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 11,969 |
| Mar 2, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 12,495 |
| Feb 27, 2026 | 1,690.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1.81% | 2,706,492 |
| Feb 26, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1.22% | 9,366 |
| Feb 19, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 476 |
| Feb 18, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 166 |
| Feb 17, 2026 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2.50% | 1,680 |
| Feb 16, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 23,777 |
| Feb 13, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.27% | 2,503 |
| Feb 12, 2026 | 1,580.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,580.00 | 3.27% | 533,263 |
| Feb 11, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 2,903 |
| Feb 10, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 4,068 |
| Feb 9, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 21,000 |
| Feb 6, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.66% | 3,924 |
| Feb 5, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 585,502 |
| Feb 4, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 19,675 |
| Feb 3, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 589 |
| Feb 2, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 32 |
| Jan 30, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.66% | 1,434 |
| Jan 29, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 1,007,200 |
| Jan 27, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.67% | 12,500 |
| Jan 26, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 178,000 |
| Jan 23, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.35% | 178,000 |
| Jan 21, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2.07% | 1,524,530 |
| Jan 20, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 335,474 |
| Jan 19, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.57% | 1,852 |
| Jan 16, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 68,405 |
| Jan 15, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 194,257 |
| Jan 14, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.19% | 100 |
| Jan 13, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 10 |
| Jan 9, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 4,000 |
| Jan 8, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 783,312 |
| Jan 7, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.74% | 217,783 |
| Jan 6, 2026 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.74% | 55,000 |
| Jan 5, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 22,140 |
| Dec 31, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 2,000 |
| Dec 30, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 590 |
| Dec 29, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,139 |
| Dec 24, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 112 |
| Dec 23, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 2,705 |
| Dec 22, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 2,311 |
| Dec 19, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.27% | 30,730 |
| Dec 17, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 98 |
| Dec 11, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 1,500 |
| 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 |