BK Group PLC (NASE:BKG)
Kenya · Delayed Price · Currency is KES 38.60
+0.65 (1.71%)
At close: Sep 26, 2025
BK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 38.55 | 38.55 | 37.10 | 37.95 | 37.95 | -1.56% | 8,580 |
| Sep 24, 2025 | 38.55 | 38.55 | 38.50 | 38.55 | 38.55 | - | 891 |
| Sep 23, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 23 |
| Sep 22, 2025 | 38.60 | 38.60 | 38.60 | 38.55 | 38.55 | - | 3 |
| Sep 19, 2025 | 39.00 | 39.00 | 37.05 | 38.55 | 38.55 | 1.45% | 3,003 |
| Sep 18, 2025 | 38.00 | 38.00 | 37.20 | 38.00 | 38.00 | -0.13% | 105,936 |
| Sep 17, 2025 | 39.00 | 39.00 | 38.00 | 38.05 | 38.05 | 2.56% | 7,485 |
| Sep 16, 2025 | 36.75 | 38.95 | 36.75 | 37.10 | 37.10 | -2.37% | 320 |
| Sep 15, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 0.80% | 53,791 |
| Sep 12, 2025 | 38.00 | 38.00 | 37.00 | 37.70 | 37.70 | 0.94% | 5,124 |
| Sep 11, 2025 | 37.00 | 38.00 | 37.00 | 37.35 | 37.35 | 0.95% | 24,454 |
| Sep 10, 2025 | 38.00 | 38.00 | 36.80 | 37.00 | 37.00 | -1.33% | 34,239 |
| Sep 9, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | -2.98% | 6,379 |
| Sep 8, 2025 | 39.50 | 39.50 | 38.00 | 38.65 | 38.65 | -1.65% | 1,691 |
| Sep 5, 2025 | 39.50 | 39.50 | 37.00 | 39.30 | 39.30 | -0.63% | 6,902 |
| Sep 4, 2025 | 42.00 | 42.00 | 38.00 | 39.55 | 39.55 | -0.88% | 3,687 |
| Sep 3, 2025 | 39.85 | 39.90 | 39.85 | 39.90 | 39.90 | 6.26% | 4,825 |
| Sep 2, 2025 | 36.80 | 41.00 | 36.80 | 37.55 | 37.55 | -5.89% | 657 |
| Sep 1, 2025 | 40.00 | 40.00 | 39.50 | 39.90 | 39.90 | -2.21% | 1,786 |
| Aug 29, 2025 | 41.00 | 41.00 | 40.00 | 40.80 | 40.80 | 1.37% | 1,256 |
| Aug 28, 2025 | 41.30 | 41.40 | 39.50 | 40.25 | 40.25 | -2.54% | 507 |
| Aug 27, 2025 | 41.45 | 41.45 | 41.00 | 41.30 | 41.30 | -0.36% | 537 |
| 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 |