NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 62.75
-3.50 (-5.28%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.00 | 66.25 | 62.00 | 62.75 | 62.75 | -5.28% | 338,400 |
| Jul 31, 2025 | 66.00 | 67.00 | 65.50 | 66.25 | 66.25 | 0.38% | 128,900 |
| Jul 30, 2025 | 65.25 | 66.50 | 65.25 | 66.00 | 66.00 | 0.38% | 73,000 |
| Jul 29, 2025 | 65.00 | 66.00 | 65.00 | 65.75 | 65.75 | 0.77% | 16,200 |
| Jul 28, 2025 | 66.50 | 66.50 | 64.75 | 65.25 | 65.25 | 0.77% | 44,700 |
| Jul 25, 2025 | 65.00 | 65.00 | 64.00 | 64.75 | 64.75 | 0.78% | 108,300 |
| Jul 24, 2025 | 64.00 | 65.00 | 64.00 | 64.25 | 64.25 | 0.39% | 39,300 |
| Jul 23, 2025 | 63.00 | 64.50 | 63.00 | 64.00 | 64.00 | 1.59% | 56,800 |
| Jul 22, 2025 | 63.25 | 63.50 | 63.00 | 63.00 | 63.00 | - | 31,200 |
| Jul 21, 2025 | 63.00 | 63.25 | 63.00 | 63.00 | 63.00 | - | 9,700 |
| Jul 18, 2025 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | - | 150,600 |
| Jul 17, 2025 | 62.75 | 63.75 | 62.75 | 63.00 | 63.00 | -0.79% | 42,000 |
| Jul 16, 2025 | 62.75 | 64.50 | 62.50 | 63.50 | 63.50 | 1.20% | 119,600 |
| Jul 15, 2025 | 63.00 | 63.50 | 62.50 | 62.75 | 62.75 | -0.79% | 220,000 |
| Jul 14, 2025 | 64.00 | 64.00 | 62.50 | 63.25 | 63.25 | -0.39% | 8,100 |
| Jul 11, 2025 | 61.50 | 64.00 | 61.50 | 63.50 | 63.50 | 2.42% | 25,400 |
| Jul 10, 2025 | 62.75 | 62.75 | 61.50 | 62.00 | 62.00 | -0.40% | 21,400 |
| Jul 9, 2025 | 61.75 | 65.00 | 61.50 | 62.25 | 62.25 | -0.80% | 23,600 |
| Jul 8, 2025 | 62.00 | 63.50 | 61.50 | 62.75 | 62.75 | - | 35,000 |
| Jul 7, 2025 | 61.25 | 63.00 | 61.25 | 62.75 | 62.75 | - | 173,800 |
| Jul 4, 2025 | 63.50 | 63.50 | 62.00 | 62.75 | 62.75 | 0.40% | 52,900 |
| Jul 3, 2025 | 61.25 | 63.00 | 61.25 | 62.50 | 62.50 | 2.88% | 227,400 |
| Jul 2, 2025 | 62.50 | 62.50 | 60.00 | 60.75 | 60.75 | -0.82% | 20,200 |
| Jul 1, 2025 | 60.00 | 65.00 | 59.25 | 61.25 | 61.25 | 2.94% | 13,600 |
| Jun 30, 2025 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | 1.28% | 121,400 |
| Jun 27, 2025 | 59.00 | 59.00 | 57.75 | 58.75 | 58.75 | 2.17% | 23,200 |
| Jun 26, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 37,600 |
| Jun 25, 2025 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | 1.75% | 9,800 |
| Jun 24, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.44% | 76,300 |
| Jun 23, 2025 | 58.00 | 58.00 | 56.00 | 56.75 | 56.75 | 1.34% | 67,800 |
| Jun 20, 2025 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - | 42,900 |
| Jun 19, 2025 | 56.00 | 56.50 | 55.75 | 56.00 | 56.00 | - | 4,800 |
| Jun 18, 2025 | 56.00 | 56.50 | 55.50 | 56.00 | 56.00 | - | 135,500 |
| Jun 17, 2025 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | 1.82% | 54,700 |
| Jun 16, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 90,300 |
| Jun 13, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 16,200 |
| Jun 12, 2025 | 54.50 | 55.75 | 54.50 | 55.00 | 55.00 | 1.38% | 55,000 |
| Jun 11, 2025 | 54.00 | 55.00 | 53.00 | 54.25 | 54.25 | 0.93% | 27,600 |
| Jun 10, 2025 | 54.00 | 54.00 | 53.00 | 53.75 | 53.75 | -0.46% | 86,900 |
| Jun 9, 2025 | 54.00 | 54.75 | 53.25 | 54.00 | 54.00 | -1.37% | 18,600 |
| Jun 5, 2025 | 55.00 | 55.00 | 54.00 | 54.75 | 54.75 | - | 37,900 |
| Jun 4, 2025 | 54.00 | 56.00 | 54.00 | 54.75 | 54.75 | -0.45% | 559,400 |
| Jun 3, 2025 | 54.50 | 56.00 | 54.00 | 55.00 | 55.00 | 0.92% | 230,100 |
| May 30, 2025 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 0.46% | 205,000 |
| May 29, 2025 | 56.00 | 56.00 | 54.00 | 54.25 | 54.25 | 0.46% | 76,000 |
| May 28, 2025 | 55.00 | 56.00 | 52.50 | 54.00 | 54.00 | -0.46% | 415,400 |
| May 27, 2025 | 54.00 | 55.00 | 52.50 | 54.25 | 54.25 | 0.93% | 22,900 |
| May 26, 2025 | 52.00 | 55.00 | 52.00 | 53.75 | 53.75 | 3.37% | 266,900 |
| May 23, 2025 | 50.50 | 54.00 | 50.50 | 52.00 | 52.00 | - | 71,400 |
| May 22, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 66,600 |