KCB Group PLC (NASE:KCB)
Kenya · Delayed Price · Currency is KES 74.75
0.00 (0.00%)
At close: Feb 20, 2026
KCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 75.00 | 75.25 | 73.50 | 74.75 | 74.75 | - | 1,289,554 |
| Feb 19, 2026 | 75.00 | 75.25 | 74.50 | 74.75 | 74.75 | -0.33% | 1,650,416 |
| Feb 18, 2026 | 75.00 | 75.25 | 74.25 | 75.00 | 75.00 | - | 1,609,521 |
| Feb 17, 2026 | 75.25 | 75.50 | 73.50 | 75.00 | 75.00 | -0.33% | 1,796,296 |
| Feb 16, 2026 | 76.00 | 76.50 | 74.75 | 75.25 | 75.25 | - | 5,589,173 |
| Feb 13, 2026 | 74.75 | 76.25 | 74.00 | 75.25 | 75.25 | 2.38% | 4,559,641 |
| Feb 12, 2026 | 72.50 | 75.50 | 72.00 | 73.50 | 73.50 | 3.89% | 3,766,343 |
| Feb 11, 2026 | 71.00 | 73.00 | 70.00 | 70.75 | 70.75 | 1.07% | 1,092,905 |
| Feb 10, 2026 | 69.00 | 72.00 | 68.75 | 70.00 | 70.00 | 1.82% | 469,039 |
| Feb 9, 2026 | 68.00 | 69.00 | 67.50 | 68.75 | 68.75 | 2.23% | 2,094,002 |
| Feb 6, 2026 | 67.75 | 68.00 | 67.00 | 67.25 | 67.25 | - | 2,439,157 |
| Feb 5, 2026 | 67.25 | 67.75 | 67.00 | 67.25 | 67.25 | 0.37% | 198,988 |
| Feb 4, 2026 | 66.75 | 67.50 | 66.75 | 67.00 | 67.00 | - | 547,042 |
| Feb 3, 2026 | 67.00 | 68.00 | 66.50 | 67.00 | 67.00 | 0.75% | 487,666 |
| Feb 2, 2026 | 67.00 | 67.75 | 66.25 | 66.50 | 66.50 | - | 2,921,761 |
| Jan 30, 2026 | 68.00 | 68.00 | 66.25 | 66.50 | 66.50 | -0.75% | 1,011,109 |
| Jan 29, 2026 | 66.75 | 67.50 | 66.50 | 67.00 | 67.00 | 0.37% | 4,408,799 |
| Jan 28, 2026 | 67.00 | 67.00 | 66.50 | 66.75 | 66.75 | - | 1,541,578 |
| Jan 27, 2026 | 66.75 | 67.00 | 66.25 | 66.75 | 66.75 | - | 894,017 |
| Jan 26, 2026 | 66.75 | 67.00 | 66.25 | 66.75 | 66.75 | - | 6,441,834 |
| Jan 23, 2026 | 67.00 | 67.00 | 66.25 | 66.75 | 66.75 | - | 1,100,447 |
| Jan 22, 2026 | 66.50 | 67.00 | 66.50 | 66.75 | 66.75 | - | 650,279 |
| Jan 21, 2026 | 66.75 | 67.00 | 66.50 | 66.75 | 66.75 | -0.37% | 1,199,262 |
| Jan 20, 2026 | 67.00 | 67.25 | 66.75 | 67.00 | 67.00 | 0.37% | 455,814 |
| Jan 19, 2026 | 67.25 | 67.25 | 66.75 | 66.75 | 66.75 | -1.11% | 2,269,514 |
| Jan 16, 2026 | 67.25 | 68.00 | 67.00 | 67.50 | 67.50 | 0.37% | 546,481 |
| Jan 15, 2026 | 67.50 | 67.75 | 67.00 | 67.25 | 67.25 | 0.37% | 1,199,452 |
| Jan 14, 2026 | 67.00 | 67.50 | 66.75 | 67.00 | 67.00 | - | 1,569,087 |
| Jan 13, 2026 | 67.00 | 67.00 | 66.50 | 67.00 | 67.00 | - | 384,328 |
| Jan 12, 2026 | 67.00 | 68.00 | 66.50 | 67.00 | 67.00 | - | 432,156 |
| Jan 9, 2026 | 67.25 | 67.25 | 66.50 | 67.00 | 67.00 | 0.75% | 1,992,615 |
| Jan 8, 2026 | 66.50 | 67.25 | 66.25 | 66.50 | 66.50 | 0.38% | 308,771 |
| Jan 7, 2026 | 66.00 | 66.50 | 65.25 | 66.25 | 66.25 | - | 1,131,827 |
| 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 | - | 246,963 |
| 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% | 1,376,471 |
| 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 |