KCB Group PLC (NASE:KCB)
Kenya · Delayed Price · Currency is KES 47.30
-0.10 (-0.21%)
At close: Aug 1, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.40 | 47.50 | 47.05 | 47.30 | 47.30 | -0.21% | 933,700 |
| Jul 31, 2025 | 47.35 | 47.50 | 47.35 | 47.40 | 47.40 | 0.11% | 664,600 |
| Jul 30, 2025 | 47.20 | 47.50 | 47.05 | 47.35 | 47.35 | 0.11% | 1,842,100 |
| Jul 29, 2025 | 47.50 | 47.50 | 47.00 | 47.30 | 47.30 | 0.42% | 133,000 |
| Jul 28, 2025 | 47.50 | 47.50 | 47.00 | 47.10 | 47.10 | -0.84% | 167,900 |
| Jul 25, 2025 | 46.50 | 47.80 | 46.50 | 47.50 | 47.50 | 0.42% | 160,000 |
| Jul 24, 2025 | 46.50 | 48.00 | 46.50 | 47.30 | 47.30 | -1.97% | 480,300 |
| Jul 23, 2025 | 47.55 | 48.25 | 46.50 | 48.25 | 48.25 | 1.47% | 12,413,200 |
| Jul 22, 2025 | 47.00 | 48.00 | 46.15 | 47.55 | 47.55 | 1.39% | 6,390,600 |
| Jul 21, 2025 | 46.20 | 47.25 | 46.15 | 46.90 | 46.90 | 1.52% | 4,056,300 |
| Jul 18, 2025 | 45.90 | 46.50 | 45.90 | 46.20 | 46.20 | 0.65% | 3,153,400 |
| Jul 17, 2025 | 45.70 | 46.00 | 45.70 | 45.90 | 45.90 | - | 4,410,800 |
| Jul 16, 2025 | 46.50 | 46.50 | 45.55 | 45.90 | 45.90 | -0.97% | 456,700 |
| Jul 15, 2025 | 46.20 | 46.70 | 46.00 | 46.35 | 46.35 | 0.43% | 371,300 |
| Jul 14, 2025 | 46.40 | 46.50 | 45.55 | 46.15 | 46.15 | -0.54% | 314,400 |
| Jul 11, 2025 | 46.25 | 46.65 | 46.25 | 46.40 | 46.40 | -0.22% | 53,800 |
| Jul 10, 2025 | 46.95 | 46.95 | 46.40 | 46.50 | 46.50 | - | 2,858,900 |
| Jul 9, 2025 | 47.00 | 47.00 | 46.00 | 46.50 | 46.50 | -1.69% | 187,400 |
| Jul 8, 2025 | 47.70 | 48.00 | 46.80 | 47.30 | 47.30 | 0.64% | 1,225,600 |
| Jul 7, 2025 | 47.00 | 48.00 | 46.80 | 47.00 | 47.00 | - | 3,020,100 |
| Jul 4, 2025 | 47.00 | 47.40 | 46.60 | 47.00 | 47.00 | 1.29% | 4,016,200 |
| Jul 3, 2025 | 46.00 | 47.00 | 45.80 | 46.40 | 46.40 | -0.43% | 17,187,200 |
| Jul 2, 2025 | 47.00 | 47.00 | 45.85 | 46.60 | 46.60 | 0.65% | 2,214,300 |
| Jul 1, 2025 | 46.60 | 47.00 | 45.80 | 46.30 | 46.30 | -0.64% | 1,356,800 |
| Jun 30, 2025 | 45.80 | 47.35 | 45.80 | 46.60 | 46.60 | 0.22% | 5,505,200 |
| Jun 27, 2025 | 45.10 | 47.00 | 45.10 | 46.50 | 46.50 | 2.65% | 3,931,100 |
| Jun 26, 2025 | 44.80 | 45.50 | 44.50 | 45.30 | 45.30 | 1.91% | 1,244,200 |
| Jun 25, 2025 | 44.05 | 44.80 | 44.05 | 44.45 | 44.45 | 1.02% | 916,700 |
| Jun 24, 2025 | 43.50 | 44.45 | 43.50 | 44.00 | 44.00 | 1.03% | 891,100 |
| Jun 23, 2025 | 43.80 | 44.00 | 43.40 | 43.55 | 43.55 | -0.11% | 409,500 |
| Jun 20, 2025 | 44.30 | 44.30 | 43.50 | 43.60 | 43.60 | 0.11% | 81,000 |
| Jun 19, 2025 | 44.00 | 44.40 | 43.10 | 43.55 | 43.55 | -1.36% | 2,993,400 |
| Jun 18, 2025 | 44.50 | 44.50 | 43.10 | 44.15 | 44.15 | 0.46% | 1,089,700 |
| Jun 17, 2025 | 44.30 | 44.30 | 43.50 | 43.95 | 43.95 | -1.12% | 825,200 |
| Jun 16, 2025 | 45.00 | 45.00 | 44.20 | 44.45 | 44.45 | -0.22% | 365,100 |
| Jun 13, 2025 | 45.00 | 45.00 | 43.30 | 44.55 | 44.55 | 0.56% | 16,815,200 |
| Jun 12, 2025 | 43.50 | 45.25 | 43.50 | 44.30 | 44.30 | 1.84% | 1,465,700 |
| Jun 11, 2025 | 43.30 | 43.70 | 43.30 | 43.50 | 43.50 | 0.58% | 1,559,900 |
| Jun 10, 2025 | 43.20 | 43.50 | 43.05 | 43.25 | 43.25 | 0.12% | 1,994,100 |
| Jun 9, 2025 | 42.70 | 43.70 | 42.70 | 43.20 | 43.20 | -0.35% | 1,002,700 |
| Jun 5, 2025 | 43.00 | 43.70 | 42.70 | 43.35 | 43.35 | 0.81% | 165,400 |
| Jun 4, 2025 | 43.00 | 43.70 | 42.50 | 43.00 | 43.00 | -0.92% | 476,800 |
| Jun 3, 2025 | 42.20 | 44.00 | 42.20 | 43.40 | 43.40 | 3.09% | 788,600 |
| May 30, 2025 | 42.20 | 42.50 | 42.00 | 42.10 | 42.10 | -0.36% | 802,500 |
| May 29, 2025 | 41.85 | 42.65 | 41.75 | 42.25 | 42.25 | 0.96% | 168,700 |
| May 28, 2025 | 41.50 | 42.35 | 41.00 | 41.85 | 41.85 | 1.21% | 405,900 |
| May 27, 2025 | 41.00 | 41.50 | 41.00 | 41.35 | 41.35 | 1.35% | 160,100 |
| May 26, 2025 | 40.80 | 41.00 | 40.55 | 40.80 | 40.80 | - | 407,500 |
| May 23, 2025 | 40.25 | 41.50 | 40.25 | 40.80 | 40.80 | -2.04% | 248,100 |
| May 22, 2025 | 42.30 | 42.30 | 40.20 | 41.65 | 41.65 | -1.30% | 391,000 |