BK Group PLC (NASE:BKG)
Kenya · Delayed Price · Currency is KES 58.00
0.00 (0.00%)
At close: Oct 28, 2026
BK Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | - | 15,031 |
| Oct 27, 2026 | 58.00 | 59.75 | 57.50 | 58.00 | 58.00 | -1.69% | 215,542 |
| Oct 26, 2026 | 59.00 | 62.50 | 58.00 | 59.00 | 59.00 | - | 12,037 |
| Oct 23, 2026 | 57.00 | 59.75 | 57.00 | 59.00 | 59.00 | 0.85% | 51,211 |
| Oct 22, 2026 | 59.50 | 60.00 | 57.00 | 58.50 | 58.50 | -2.09% | 40,610 |
| Oct 21, 2026 | 59.75 | 59.75 | 58.50 | 59.75 | 59.75 | 1.27% | 124,879 |
| Oct 19, 2026 | 59.25 | 59.75 | 58.50 | 59.00 | 59.00 | -0.42% | 3,317 |
| Oct 16, 2026 | 59.00 | 59.50 | 58.50 | 59.25 | 59.25 | -0.84% | 19,759 |
| Oct 15, 2026 | 58.00 | 59.75 | 58.00 | 59.75 | 59.75 | 0.84% | 11,689 |
| Oct 14, 2026 | 60.00 | 60.00 | 58.00 | 59.25 | 59.25 | -1.25% | 7,105 |
| Oct 13, 2026 | 59.75 | 60.00 | 58.75 | 60.00 | 60.00 | - | 373,988 |
| Oct 12, 2026 | 60.00 | 62.50 | 59.00 | 60.00 | 60.00 | 0.42% | 18,060 |
| Oct 9, 2026 | 60.75 | 60.75 | 59.50 | 59.75 | 59.75 | -3.63% | 22,916 |
| Oct 8, 2026 | 62.75 | 62.75 | 61.00 | 62.00 | 62.00 | 2.06% | 2,444 |
| Oct 7, 2026 | 61.75 | 62.75 | 59.75 | 60.75 | 60.75 | 0.83% | 25,265 |
| Oct 6, 2026 | 60.00 | 62.50 | 60.00 | 60.25 | 60.25 | 0.42% | 7,711 |
| Oct 5, 2026 | 60.25 | 62.00 | 59.75 | 60.00 | 60.00 | -0.41% | 11,455 |
| Oct 2, 2026 | 63.00 | 63.00 | 59.25 | 60.25 | 60.25 | 0.42% | 10,507 |
| Oct 1, 2026 | 60.00 | 63.00 | 58.75 | 60.00 | 60.00 | 0.42% | 5,156 |
| Sep 30, 2026 | 61.00 | 61.00 | 58.00 | 59.75 | 59.75 | 1.70% | 9,476 |
| Sep 29, 2026 | 58.25 | 64.50 | 58.00 | 58.75 | 58.75 | - | 23,155 |
| Sep 28, 2026 | 61.00 | 63.50 | 58.00 | 58.75 | 58.75 | 1.29% | 53,737 |
| Sep 25, 2026 | 60.00 | 61.00 | 55.50 | 58.00 | 58.00 | -5.31% | 14,412 |
| Sep 24, 2026 | 58.75 | 62.50 | 58.75 | 61.25 | 61.25 | 4.26% | 4,824 |
| Sep 23, 2026 | 57.50 | 61.50 | 56.00 | 58.75 | 58.75 | 3.07% | 37,774 |
| Sep 22, 2026 | 59.00 | 60.00 | 56.50 | 57.00 | 57.00 | -4.60% | 26,709 |
| Sep 21, 2026 | 60.00 | 60.50 | 59.00 | 59.75 | 59.75 | 8.64% | 1,874 |
| Sep 18, 2026 | 58.75 | 60.00 | 54.25 | 55.00 | 55.00 | 0.46% | 62,672 |
| Sep 17, 2026 | 58.25 | 58.25 | 53.00 | 54.75 | 54.75 | -6.81% | 75,460 |
| Sep 16, 2026 | 60.00 | 60.00 | 58.25 | 58.75 | 58.75 | -1.67% | 14,006 |
| Sep 15, 2026 | 59.75 | 60.00 | 59.25 | 59.75 | 59.75 | 0.84% | 2,994 |
| Sep 14, 2026 | 60.00 | 61.00 | 59.00 | 59.25 | 59.25 | -1.25% | 3,473 |
| Sep 11, 2026 | 60.00 | 61.50 | 59.00 | 60.00 | 60.00 | -2.04% | 2,739,722 |
| Sep 10, 2026 | 62.50 | 62.50 | 61.00 | 61.25 | 61.25 | -2.78% | 8,221 |
| Sep 9, 2026 | 65.00 | 65.00 | 62.50 | 63.00 | 63.00 | -1.56% | 5,743 |
| Sep 8, 2026 | 65.50 | 65.50 | 63.75 | 64.00 | 64.00 | -1.92% | 28,264 |
| Sep 7, 2026 | 64.00 | 67.00 | 64.00 | 65.25 | 65.25 | 0.38% | 6,544 |
| Sep 4, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 4,875 |
| Sep 3, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 3,708 |
| Sep 2, 2026 | 67.00 | 67.00 | 62.50 | 65.00 | 65.00 | -2.26% | 28,900 |
| Sep 1, 2026 | 67.00 | 67.50 | 65.00 | 66.50 | 66.50 | -1.12% | 6,325 |
| Aug 31, 2026 | 67.00 | 70.00 | 65.00 | 67.25 | 67.25 | 0.75% | 12,497 |
| Aug 28, 2026 | 66.00 | 68.00 | 62.50 | 66.75 | 66.75 | 6.80% | 4,211 |
| Aug 27, 2026 | 67.00 | 68.00 | 62.00 | 62.50 | 62.50 | -5.66% | 207,606 |
| Aug 26, 2026 | 64.00 | 67.00 | 64.00 | 66.25 | 66.25 | 2.32% | 8,489 |
| Aug 25, 2026 | 64.75 | 67.00 | 64.00 | 64.75 | 64.75 | 0.78% | 3,508 |
| Aug 24, 2026 | 62.25 | 69.25 | 62.25 | 64.25 | 64.25 | 1.98% | 5,465 |
| Aug 21, 2026 | 61.75 | 66.00 | 61.75 | 63.00 | 63.00 | 1.20% | 8,388 |
| Aug 20, 2026 | 63.00 | 63.25 | 61.75 | 62.25 | 62.25 | -0.40% | 5,463 |
| Aug 19, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | - | 2,608 |