BK Group PLC (NASE:BKG)
Kenya · Delayed Price · Currency is KES 41.45
-0.25 (-0.60%)
At close: Aug 26, 2025
BK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 42.00 | 42.00 | 41.00 | 41.45 | 41.45 | -0.60% | 2,915 |
| Aug 25, 2025 | 43.00 | 43.00 | 41.00 | 41.70 | 41.70 | 6.11% | 1,903 |
| Aug 22, 2025 | 38.90 | 42.00 | 38.90 | 39.30 | 39.30 | 1.03% | 9,129 |
| Aug 21, 2025 | 38.00 | 39.00 | 38.00 | 38.90 | 38.90 | 0.26% | 1,533 |
| Aug 20, 2025 | 38.95 | 38.95 | 37.00 | 38.80 | 38.80 | 6.16% | 1,602 |
| Aug 19, 2025 | 37.00 | 39.00 | 36.00 | 36.55 | 36.55 | 0.14% | 159,298 |
| Aug 18, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.97% | 331,464 |
| Aug 15, 2025 | 36.00 | 36.50 | 36.00 | 36.15 | 36.15 | 0.42% | 60,259 |
| Aug 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 530,200 |
| Aug 13, 2025 | 35.55 | 36.00 | 35.55 | 36.00 | 36.00 | 0.14% | 73,836 |
| Aug 12, 2025 | 36.00 | 36.00 | 35.90 | 35.95 | 35.95 | - | 37,599 |
| Aug 11, 2025 | 35.95 | 35.95 | 35.75 | 35.95 | 35.95 | - | 8,994 |
| Aug 8, 2025 | 35.95 | 36.00 | 35.95 | 35.95 | 35.95 | 1.41% | 10,371 |
| Aug 7, 2025 | 35.00 | 36.00 | 34.50 | 35.45 | 35.45 | 2.75% | 5,100 |
| Aug 6, 2025 | 35.40 | 35.90 | 34.00 | 34.50 | 34.50 | - | 23,600 |
| Aug 5, 2025 | 35.00 | 35.00 | 34.30 | 34.50 | 34.50 | -1.43% | 19,800 |
| Aug 4, 2025 | 35.50 | 35.50 | 34.40 | 35.00 | 35.00 | -0.57% | 10,400 |
| Aug 1, 2025 | 35.50 | 35.80 | 35.00 | 35.20 | 35.20 | -0.85% | 900 |
| Jul 31, 2025 | 37.65 | 37.65 | 35.00 | 35.50 | 35.50 | -1.11% | 1,300 |
| Jul 30, 2025 | 37.00 | 37.00 | 35.05 | 35.90 | 35.90 | -3.23% | 2,700 |
| Jul 29, 2025 | 36.00 | 37.45 | 36.00 | 37.10 | 37.10 | 7.38% | 2,600 |
| Jul 28, 2025 | 36.00 | 36.00 | 34.50 | 34.55 | 34.55 | -2.68% | 536,300 |
| Jul 25, 2025 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | 1.43% | 1,400 |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.45% | 8,600 |
| Jul 23, 2025 | 34.75 | 34.95 | 34.15 | 34.50 | 34.50 | -0.72% | 20,900 |
| Jul 22, 2025 | 35.00 | 35.00 | 34.50 | 34.75 | 34.75 | -0.86% | 6,000 |
| Jul 21, 2025 | 35.10 | 35.10 | 35.00 | 35.05 | 35.05 | - | 2,400 |
| Jul 18, 2025 | 35.25 | 35.25 | 35.00 | 35.05 | 35.05 | -0.71% | 15,200 |
| Jul 17, 2025 | 35.20 | 35.50 | 35.20 | 35.30 | 35.30 | 0.43% | 300 |
| Jul 16, 2025 | 35.10 | 35.45 | 35.00 | 35.15 | 35.15 | 0.14% | 22,200 |
| Jul 15, 2025 | 35.10 | 35.10 | 35.05 | 35.10 | 35.10 | 0.14% | 2,700 |
| Jul 14, 2025 | 35.10 | 35.90 | 35.05 | 35.05 | 35.05 | -0.14% | 30,500 |
| Jul 11, 2025 | 35.05 | 36.00 | 35.05 | 35.10 | 35.10 | -1.13% | 7,400 |
| Jul 10, 2025 | 36.00 | 36.00 | 35.05 | 35.50 | 35.50 | -0.84% | 1,700 |
| Jul 9, 2025 | 35.00 | 36.00 | 35.00 | 35.80 | 35.80 | 1.27% | 7,500 |
| Jul 8, 2025 | 36.00 | 36.00 | 35.00 | 35.35 | 35.35 | 0.28% | 4,000 |
| Jul 7, 2025 | 37.00 | 37.00 | 34.15 | 35.25 | 35.25 | 1.73% | 23,000 |
| Jul 4, 2025 | 34.00 | 35.00 | 34.00 | 34.65 | 34.65 | 2.36% | 23,600 |
| Jul 3, 2025 | 37.00 | 37.00 | 33.50 | 33.85 | 33.85 | -1.02% | 20,300 |
| Jul 2, 2025 | 33.50 | 35.85 | 33.50 | 34.20 | 34.20 | 2.40% | 10,700 |
| Jul 1, 2025 | 33.50 | 33.50 | 33.05 | 33.40 | 33.40 | -0.89% | 11,600 |
| Jun 30, 2025 | 35.50 | 35.50 | 33.20 | 33.70 | 33.70 | -1.32% | 1,400 |
| Jun 27, 2025 | 33.40 | 34.20 | 33.40 | 34.15 | 34.15 | 4.59% | 1,300 |
| Jun 25, 2025 | 33.20 | 33.20 | 32.05 | 32.65 | 32.65 | -1.66% | 200 |
| Jun 24, 2025 | 33.00 | 34.00 | 33.00 | 33.20 | 33.20 | -0.90% | 2,700 |
| Jun 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.33% | 1,800 |
| Jun 20, 2025 | 33.60 | 34.90 | 31.50 | 34.30 | 34.30 | 2.08% | 1,500 |
| Jun 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 9.98% | 200 |
| Jun 18, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 6.26% | 1,600 |
| Jun 17, 2025 | 31.00 | 34.15 | 28.75 | 28.75 | 28.75 | -7.41% | 1,937,000 |