KCB Group PLC (NASE:KCB)
Kenya · Delayed Price · Currency is KES 59.75
+2.75 (4.82%)
At close: Dec 11, 2025
KCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 59.00 | 60.00 | 58.50 | 59.75 | 59.75 | 4.82% | 248,234 |
| Dec 10, 2025 | 57.00 | 60.00 | 56.50 | 57.00 | 57.00 | 1.79% | 835,169 |
| Dec 9, 2025 | 55.75 | 57.00 | 55.75 | 56.00 | 56.00 | - | 9,797,772 |
| Dec 8, 2025 | 56.25 | 56.25 | 55.50 | 56.00 | 56.00 | -0.44% | 5,685,625 |
| Dec 5, 2025 | 56.75 | 57.00 | 55.75 | 56.25 | 56.25 | -0.88% | 820,436 |
| Dec 4, 2025 | 57.00 | 57.50 | 56.00 | 56.75 | 56.75 | -0.44% | 1,424,074 |
| Dec 3, 2025 | 57.50 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 243,801 |
| Dec 2, 2025 | 58.75 | 58.75 | 57.50 | 58.00 | 58.00 | -1.28% | 468,445 |
| Dec 1, 2025 | 59.00 | 59.00 | 58.50 | 58.75 | 58.75 | - | 187,052 |
| Nov 28, 2025 | 59.00 | 59.25 | 58.50 | 58.75 | 58.75 | -0.84% | 3,735,546 |
| Nov 27, 2025 | 59.75 | 60.00 | 59.00 | 59.25 | 59.25 | -1.66% | 806,169 |
| Nov 26, 2025 | 59.25 | 60.75 | 58.00 | 60.25 | 60.25 | 1.26% | 3,231,252 |
| Nov 25, 2025 | 60.00 | 61.00 | 58.00 | 59.50 | 59.50 | -2.46% | 310,305 |
| Nov 24, 2025 | 63.50 | 63.50 | 60.50 | 61.00 | 61.00 | -5.06% | 437,945 |
| Nov 21, 2025 | 64.50 | 65.00 | 61.00 | 64.25 | 64.25 | -1.15% | 459,125 |
| Nov 20, 2025 | 65.50 | 66.00 | 64.25 | 65.00 | 65.00 | -0.76% | 960,543 |
| Nov 19, 2025 | 65.50 | 67.75 | 65.25 | 65.50 | 65.50 | 0.77% | 4,957,666 |
| Nov 18, 2025 | 65.25 | 67.00 | 64.75 | 65.00 | 65.00 | - | 1,645,442 |
| Nov 17, 2025 | 65.25 | 65.25 | 64.75 | 65.00 | 65.00 | - | 626,869 |
| Nov 14, 2025 | 65.00 | 65.50 | 64.50 | 65.00 | 65.00 | - | 589,051 |
| Nov 13, 2025 | 65.00 | 65.50 | 64.00 | 65.00 | 65.00 | -1.14% | 2,222,519 |
| Nov 12, 2025 | 67.00 | 67.00 | 65.00 | 65.75 | 65.75 | -2.95% | 2,008,275 |
| Nov 11, 2025 | 69.00 | 69.00 | 66.50 | 67.75 | 67.75 | -2.52% | 1,978,600 |
| Nov 10, 2025 | 68.25 | 70.00 | 67.00 | 69.50 | 69.50 | -0.71% | 1,414,202 |
| Nov 7, 2025 | 69.00 | 72.50 | 69.00 | 70.00 | 70.00 | 1.45% | 1,042,890 |
| Nov 6, 2025 | 65.00 | 69.50 | 65.00 | 69.00 | 69.00 | 9.09% | 3,388,377 |
| Nov 5, 2025 | 62.50 | 65.50 | 62.50 | 63.25 | 63.25 | 2.02% | 531,394 |
| Nov 4, 2025 | 61.75 | 62.75 | 61.75 | 62.00 | 62.00 | 0.40% | 456,242 |
| Nov 3, 2025 | 62.00 | 62.00 | 61.50 | 61.75 | 61.75 | 0.41% | 177,345 |
| Oct 31, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 1.23% | 809,545 |
| Oct 30, 2025 | 60.00 | 61.25 | 60.00 | 60.75 | 60.75 | 1.67% | 217,941 |
| Oct 29, 2025 | 58.75 | 60.75 | 58.75 | 59.75 | 59.75 | 1.70% | 2,242,583 |
| Oct 28, 2025 | 58.00 | 59.75 | 58.00 | 58.75 | 58.75 | 1.29% | 446,773 |
| Oct 27, 2025 | 58.25 | 58.25 | 57.50 | 58.00 | 58.00 | -0.43% | 150,796 |
| Oct 24, 2025 | 58.50 | 58.50 | 57.75 | 58.25 | 58.25 | - | 2,110,423 |
| Oct 23, 2025 | 58.25 | 58.50 | 57.75 | 58.25 | 58.25 | - | 338,448 |
| Oct 22, 2025 | 57.75 | 58.50 | 57.25 | 58.25 | 58.25 | 0.87% | 1,314,368 |
| Oct 21, 2025 | 57.25 | 58.25 | 56.75 | 57.75 | 57.75 | 1.32% | 779,143 |
| Oct 16, 2025 | 57.00 | 57.50 | 56.75 | 57.00 | 57.00 | - | 2,329,152 |
| Oct 15, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | 227,308 |
| Oct 14, 2025 | 58.25 | 58.25 | 57.00 | 57.50 | 57.50 | 0.44% | 769,777 |
| Oct 13, 2025 | 56.50 | 58.00 | 56.50 | 57.25 | 57.25 | 1.33% | 608,364 |
| Oct 9, 2025 | 56.50 | 57.00 | 56.25 | 56.50 | 56.50 | - | 455,354 |
| Oct 8, 2025 | 56.75 | 57.00 | 56.25 | 56.50 | 56.50 | -0.44% | 1,343,656 |
| Oct 7, 2025 | 57.00 | 57.00 | 56.50 | 56.75 | 56.75 | 0.44% | 1,175,747 |
| Oct 6, 2025 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | -0.88% | 129,795 |
| Oct 3, 2025 | 57.25 | 57.50 | 56.25 | 57.00 | 57.00 | - | 1,743,338 |
| Oct 2, 2025 | 57.00 | 57.25 | 56.50 | 57.00 | 57.00 | 0.88% | 754,872 |
| Oct 1, 2025 | 56.75 | 57.00 | 56.00 | 56.50 | 56.50 | -0.44% | 1,747,935 |
| Sep 30, 2025 | 57.00 | 57.25 | 55.75 | 56.75 | 56.75 | - | 484,280 |