KCB Group PLC (NASE:KCB)
Kenya · Delayed Price · Currency is KES 53.00
0.00 (0.00%)
At close: Sep 12, 2025
KCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | - | 2,331,286 |
| Sep 11, 2025 | 52.75 | 54.00 | 52.50 | 53.00 | 53.00 | 1.44% | 5,376,659 |
| Sep 10, 2025 | 52.00 | 53.00 | 51.75 | 52.25 | 52.25 | 0.97% | 2,393,751 |
| Sep 9, 2025 | 51.25 | 52.75 | 51.25 | 51.75 | 51.75 | 0.98% | 1,366,206 |
| Sep 8, 2025 | 51.00 | 51.50 | 50.75 | 51.25 | 51.25 | 0.49% | 1,970,332 |
| Sep 5, 2025 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | 0.99% | 743,163 |
| Sep 4, 2025 | 52.00 | 52.50 | 50.00 | 50.50 | 50.50 | -6.05% | 6,057,879 |
| Sep 3, 2025 | 54.00 | 54.50 | 53.25 | 53.75 | 49.75 | -0.46% | 4,324,502 |
| Sep 2, 2025 | 54.25 | 54.25 | 53.00 | 54.00 | 49.98 | -0.46% | 3,884,331 |
| Sep 1, 2025 | 54.25 | 54.75 | 54.00 | 54.25 | 50.21 | - | 3,097,439 |
| Aug 29, 2025 | 54.25 | 54.75 | 54.00 | 54.25 | 50.21 | 0.46% | 1,327,226 |
| Aug 28, 2025 | 54.00 | 54.50 | 53.50 | 54.00 | 49.98 | 0.47% | 1,316,020 |
| Aug 27, 2025 | 53.75 | 54.00 | 53.00 | 53.75 | 49.75 | -0.46% | 824,327 |
| Aug 26, 2025 | 54.00 | 54.50 | 52.75 | 54.00 | 49.98 | - | 771,618 |
| Aug 25, 2025 | 54.25 | 54.50 | 54.00 | 54.00 | 49.98 | - | 446,677 |
| Aug 22, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 49.98 | - | 779,757 |
| Aug 21, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 49.98 | -0.92% | 674,881 |
| Aug 20, 2025 | 54.50 | 54.75 | 53.75 | 54.50 | 50.44 | - | 6,284,884 |
| Aug 19, 2025 | 54.50 | 54.75 | 54.00 | 54.50 | 50.44 | - | 2,324,799 |
| Aug 18, 2025 | 54.00 | 55.00 | 54.00 | 54.50 | 50.44 | 0.93% | 3,342,604 |
| Aug 15, 2025 | 52.00 | 55.00 | 52.00 | 54.00 | 49.98 | 2.37% | 1,254,013 |
| Aug 14, 2025 | 53.00 | 55.00 | 51.75 | 52.75 | 48.82 | 6.89% | 2,930,493 |
| Aug 13, 2025 | 48.50 | 50.00 | 48.35 | 49.35 | 45.68 | 1.75% | 2,391,164 |
| Aug 12, 2025 | 48.35 | 48.75 | 48.30 | 48.50 | 44.89 | 0.31% | 1,142,044 |
| Aug 11, 2025 | 48.35 | 48.50 | 48.10 | 48.35 | 44.75 | - | 198,056 |
| Aug 8, 2025 | 48.10 | 48.50 | 48.05 | 48.35 | 44.75 | 0.62% | 153,659 |
| Aug 7, 2025 | 47.60 | 48.50 | 47.60 | 48.05 | 44.47 | 1.16% | 4,486,100 |
| Aug 6, 2025 | 47.30 | 48.00 | 47.20 | 47.50 | 43.97 | 0.74% | 932,400 |
| Aug 5, 2025 | 47.20 | 47.30 | 47.00 | 47.15 | 43.64 | 0.21% | 118,800 |
| Aug 4, 2025 | 47.40 | 47.40 | 47.00 | 47.05 | 43.55 | -0.53% | 337,000 |
| Aug 1, 2025 | 47.40 | 47.50 | 47.05 | 47.30 | 43.78 | -0.21% | 933,700 |
| Jul 31, 2025 | 47.35 | 47.50 | 47.35 | 47.40 | 43.87 | 0.11% | 664,600 |
| Jul 30, 2025 | 47.20 | 47.50 | 47.05 | 47.35 | 43.83 | 0.11% | 1,842,100 |
| Jul 29, 2025 | 47.50 | 47.50 | 47.00 | 47.30 | 43.78 | 0.42% | 133,000 |
| Jul 28, 2025 | 47.50 | 47.50 | 47.00 | 47.10 | 43.60 | -0.84% | 167,900 |
| Jul 25, 2025 | 46.50 | 47.80 | 46.50 | 47.50 | 43.97 | 0.42% | 160,000 |
| Jul 24, 2025 | 46.50 | 48.00 | 46.50 | 47.30 | 43.78 | -1.97% | 480,300 |
| Jul 23, 2025 | 47.55 | 48.25 | 46.50 | 48.25 | 44.66 | 1.47% | 12,413,200 |
| Jul 22, 2025 | 47.00 | 48.00 | 46.15 | 47.55 | 44.01 | 1.39% | 6,390,600 |
| Jul 21, 2025 | 46.20 | 47.25 | 46.15 | 46.90 | 43.41 | 1.52% | 4,056,300 |
| Jul 18, 2025 | 45.90 | 46.50 | 45.90 | 46.20 | 42.76 | 0.65% | 3,153,400 |
| Jul 17, 2025 | 45.70 | 46.00 | 45.70 | 45.90 | 42.48 | - | 4,410,800 |
| Jul 16, 2025 | 46.50 | 46.50 | 45.55 | 45.90 | 42.48 | -0.97% | 456,700 |
| Jul 15, 2025 | 46.20 | 46.70 | 46.00 | 46.35 | 42.90 | 0.43% | 371,300 |
| Jul 14, 2025 | 46.40 | 46.50 | 45.55 | 46.15 | 42.72 | -0.54% | 314,400 |
| Jul 11, 2025 | 46.25 | 46.65 | 46.25 | 46.40 | 42.95 | -0.22% | 53,800 |
| Jul 10, 2025 | 46.95 | 46.95 | 46.40 | 46.50 | 43.04 | - | 2,858,900 |
| Jul 9, 2025 | 47.00 | 47.00 | 46.00 | 46.50 | 43.04 | -1.69% | 187,400 |
| Jul 8, 2025 | 47.70 | 48.00 | 46.80 | 47.30 | 43.78 | 0.64% | 1,225,600 |
| Jul 7, 2025 | 47.00 | 48.00 | 46.80 | 47.00 | 43.50 | - | 3,020,100 |