KCB Group PLC (NASE:KCB)
Kenya · Delayed Price · Currency is KES 84.75
-0.25 (-0.29%)
At close: Aug 7, 2026
KCB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 85.00 | 85.25 | 84.50 | 84.75 | 84.75 | -0.29% | 242,107 |
| Aug 6, 2026 | 85.00 | 85.50 | 84.00 | 85.00 | 85.00 | 0.29% | 477,193 |
| Aug 5, 2026 | 85.00 | 85.50 | 84.00 | 84.75 | 84.75 | -1.17% | 222,326 |
| Aug 4, 2026 | 86.00 | 86.25 | 84.75 | 85.75 | 85.75 | -0.29% | 636,665 |
| Aug 3, 2026 | 86.00 | 87.00 | 85.50 | 86.00 | 86.00 | - | 482,196 |
| Jul 31, 2026 | 86.00 | 87.00 | 85.50 | 86.00 | 86.00 | 0.88% | 3,094,853 |
| Jul 30, 2026 | 84.50 | 86.50 | 84.25 | 85.25 | 85.25 | 1.49% | 1,395,646 |
| Jul 29, 2026 | 85.00 | 85.00 | 83.75 | 84.00 | 84.00 | - | 2,067,932 |
| Jul 28, 2026 | 83.75 | 85.00 | 83.75 | 84.00 | 84.00 | 0.30% | 2,456,382 |
| Jul 27, 2026 | 83.25 | 84.25 | 82.75 | 83.75 | 83.75 | 1.52% | 332,221 |
| Jul 24, 2026 | 83.00 | 83.25 | 82.00 | 82.50 | 82.50 | 0.30% | 800,899 |
| Jul 23, 2026 | 82.50 | 82.75 | 82.00 | 82.25 | 82.25 | 0.30% | 727,138 |
| Jul 22, 2026 | 82.00 | 82.50 | 81.75 | 82.00 | 82.00 | 0.92% | 1,370,972 |
| Jul 21, 2026 | 82.00 | 82.00 | 81.00 | 81.25 | 81.25 | 0.62% | 2,070,328 |
| Jul 20, 2026 | 81.50 | 82.00 | 80.75 | 80.75 | 80.75 | - | 1,224,714 |
| Jul 17, 2026 | 80.50 | 81.25 | 80.50 | 80.75 | 80.75 | 0.62% | 226,658 |
| Jul 16, 2026 | 79.75 | 81.00 | 79.75 | 80.25 | 80.25 | 0.31% | 385,475 |
| Jul 15, 2026 | 80.75 | 80.75 | 79.50 | 80.00 | 80.00 | - | 830,967 |
| Jul 14, 2026 | 81.00 | 81.00 | 79.75 | 80.00 | 80.00 | -1.84% | 2,464,530 |
| Jul 13, 2026 | 82.75 | 82.75 | 80.50 | 81.50 | 81.50 | 1.88% | 705,421 |
| Jul 10, 2026 | 79.00 | 82.25 | 78.75 | 80.00 | 80.00 | 1.59% | 1,575,197 |
| Jul 9, 2026 | 78.75 | 79.75 | 78.25 | 78.75 | 78.75 | -3.37% | 898,339 |
| Jul 8, 2026 | 83.00 | 83.75 | 78.50 | 81.50 | 81.50 | -1.51% | 749,198 |
| Jul 7, 2026 | 82.00 | 83.50 | 80.00 | 82.75 | 82.75 | 3.12% | 4,531,593 |
| Jul 6, 2026 | 79.50 | 81.00 | 79.00 | 80.25 | 80.25 | 2.23% | 689,525 |
| Jul 3, 2026 | 78.75 | 79.50 | 77.50 | 78.50 | 78.50 | - | 2,974,976 |
| Jul 2, 2026 | 78.75 | 79.00 | 78.00 | 78.50 | 78.50 | -0.32% | 2,246,822 |
| Jul 1, 2026 | 78.50 | 79.00 | 78.00 | 78.75 | 78.75 | - | 959,119 |
| Jun 30, 2026 | 76.50 | 84.00 | 76.50 | 78.75 | 78.75 | 2.61% | 3,452,820 |
| Jun 29, 2026 | 76.50 | 77.00 | 76.00 | 76.75 | 76.75 | 0.99% | 2,839,430 |
| Jun 26, 2026 | 75.00 | 77.00 | 74.75 | 76.00 | 76.00 | 2.01% | 472,584 |
| Jun 25, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | 0.68% | 1,634,375 |
| Jun 24, 2026 | 74.25 | 74.50 | 74.00 | 74.00 | 74.00 | - | 4,367,057 |
| Jun 23, 2026 | 74.25 | 74.25 | 73.25 | 74.00 | 74.00 | - | 3,958,185 |
| Jun 22, 2026 | 74.00 | 75.00 | 73.75 | 74.00 | 74.00 | 1.02% | 1,931,179 |
| Jun 19, 2026 | 73.00 | 74.00 | 72.75 | 73.25 | 73.25 | 1.74% | 4,230,093 |
| Jun 18, 2026 | 74.00 | 74.00 | 71.75 | 72.00 | 72.00 | 0.35% | 4,037,358 |
| Jun 17, 2026 | 71.00 | 73.25 | 70.75 | 71.75 | 71.75 | 1.41% | 1,068,084 |
| Jun 16, 2026 | 71.00 | 71.50 | 70.50 | 70.75 | 70.75 | -0.35% | 1,859,550 |
| Jun 15, 2026 | 69.75 | 71.75 | 69.75 | 71.00 | 71.00 | 2.53% | 2,657,968 |
| Jun 12, 2026 | 69.25 | 70.00 | 69.00 | 69.25 | 69.25 | - | 470,851 |
| Jun 11, 2026 | 69.00 | 69.25 | 69.00 | 69.25 | 69.25 | - | 189,153 |
| Jun 10, 2026 | 69.50 | 69.50 | 68.75 | 69.25 | 69.25 | -0.36% | 476,532 |
| Jun 9, 2026 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | -0.71% | 470,692 |
| Jun 8, 2026 | 70.50 | 70.50 | 69.50 | 70.00 | 70.00 | -1.06% | 748,289 |
| Jun 5, 2026 | 70.00 | 71.00 | 70.00 | 70.75 | 70.75 | 1.80% | 1,629,749 |
| Jun 4, 2026 | 68.25 | 71.00 | 68.00 | 69.50 | 69.50 | 2.21% | 2,866,004 |
| Jun 3, 2026 | 68.50 | 68.50 | 67.50 | 68.00 | 68.00 | 0.74% | 1,457,954 |
| Jun 2, 2026 | 67.75 | 68.50 | 67.00 | 67.50 | 67.50 | 1.12% | 586,413 |
| May 29, 2026 | 67.00 | 68.75 | 66.50 | 66.75 | 66.75 | 0.38% | 27,877,680 |