KCB Group PLC (NASE:KCB)
Kenya · Delayed Price · Currency is KES 66.25
+0.75 (1.15%)
At close: Jan 6, 2026
KCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 66.00 | 66.75 | 65.50 | 66.25 | 66.25 | 1.15% | 2,390,812 |
| Jan 5, 2026 | 66.00 | 66.00 | 64.50 | 65.50 | 65.50 | -0.38% | 676,772 |
| Jan 2, 2026 | 65.75 | 66.50 | 65.00 | 65.75 | 65.75 | - | 199,339 |
| Dec 31, 2025 | 65.00 | 66.00 | 64.75 | 65.75 | 65.75 | 1.15% | 171,896 |
| Dec 30, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 102,892 |
| Dec 29, 2025 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 2.40% | 76,442 |
| Dec 24, 2025 | 62.25 | 65.75 | 62.00 | 62.50 | 62.50 | 0.40% | 909,210 |
| Dec 23, 2025 | 62.25 | 64.00 | 62.00 | 62.25 | 62.25 | 0.40% | 736,851 |
| Dec 22, 2025 | 62.25 | 62.25 | 61.50 | 62.00 | 62.00 | -0.40% | 1,431,557 |
| Dec 19, 2025 | 62.00 | 62.50 | 61.75 | 62.25 | 62.25 | 0.40% | 17,361,080 |
| Dec 18, 2025 | 62.25 | 62.25 | 61.50 | 62.00 | 62.00 | - | 247,220 |
| Dec 17, 2025 | 62.50 | 62.75 | 60.50 | 62.00 | 62.00 | 2.90% | 170,600 |
| Dec 16, 2025 | 60.25 | 63.00 | 60.00 | 60.25 | 60.25 | 0.42% | 1,388,281 |
| Dec 15, 2025 | 60.00 | 65.00 | 59.00 | 60.00 | 60.00 | 0.42% | 13,077,460 |
| 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 |