NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 89.75
-0.25 (-0.28%)
At close: Feb 13, 2026
NCBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 90.25 | 91.50 | 88.00 | 89.75 | 89.75 | -0.28% | 342,787 |
| Feb 12, 2026 | 90.25 | 92.00 | 90.00 | 90.00 | 90.00 | -0.28% | 125,550 |
| Feb 11, 2026 | 93.00 | 93.75 | 90.00 | 90.25 | 90.25 | -1.63% | 374,343 |
| Feb 10, 2026 | 90.00 | 92.00 | 89.25 | 91.75 | 91.75 | 0.55% | 5,317,998 |
| Feb 9, 2026 | 92.25 | 92.25 | 89.00 | 91.25 | 91.25 | -1.08% | 94,488 |
| Feb 6, 2026 | 92.00 | 92.50 | 91.50 | 92.25 | 92.25 | 0.27% | 68,693 |
| Feb 5, 2026 | 92.75 | 93.00 | 91.50 | 92.00 | 92.00 | 0.27% | 733,795 |
| Feb 4, 2026 | 92.50 | 92.50 | 90.50 | 91.75 | 91.75 | 0.82% | 122,035 |
| Feb 3, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -0.82% | 456,957 |
| Feb 2, 2026 | 91.25 | 93.00 | 91.25 | 91.75 | 91.75 | -0.81% | 37,191 |
| Jan 30, 2026 | 93.50 | 93.75 | 92.00 | 92.50 | 92.50 | 0.27% | 31,610 |
| Jan 29, 2026 | 91.50 | 94.00 | 91.50 | 92.25 | 92.25 | -2.64% | 42,782 |
| Jan 28, 2026 | 91.50 | 95.00 | 90.50 | 94.75 | 94.75 | 5.28% | 359,728 |
| Jan 27, 2026 | 92.50 | 94.75 | 89.00 | 90.00 | 90.00 | -1.37% | 282,609 |
| Jan 26, 2026 | 97.50 | 97.50 | 90.00 | 91.25 | 91.25 | -6.41% | 140,142 |
| Jan 23, 2026 | 98.50 | 99.00 | 94.00 | 97.50 | 97.50 | -0.76% | 112,562 |
| Jan 22, 2026 | 92.50 | 100.00 | 92.50 | 98.25 | 98.25 | 9.47% | 676,795 |
| Jan 21, 2026 | 90.00 | 91.00 | 88.50 | 89.75 | 89.75 | -0.83% | 19,254 |
| Jan 20, 2026 | 91.50 | 92.50 | 88.50 | 90.50 | 90.50 | 0.28% | 169,643 |
| Jan 19, 2026 | 90.00 | 91.25 | 88.50 | 90.25 | 90.25 | 0.28% | 31,716 |
| Jan 16, 2026 | 90.00 | 91.00 | 88.50 | 90.00 | 90.00 | - | 619,525 |
| Jan 15, 2026 | 89.75 | 91.00 | 89.25 | 90.00 | 90.00 | - | 187,070 |
| Jan 14, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.41% | 924,725 |
| Jan 13, 2026 | 88.75 | 89.50 | 88.25 | 88.75 | 88.75 | -0.56% | 229,183 |
| Jan 12, 2026 | 90.00 | 90.00 | 88.00 | 89.25 | 89.25 | 0.28% | 26,981 |
| Jan 9, 2026 | 89.50 | 89.50 | 88.25 | 89.00 | 89.00 | -0.56% | 65,568 |
| Jan 8, 2026 | 90.00 | 90.00 | 88.75 | 89.50 | 89.50 | 1.42% | 269,137 |
| Jan 7, 2026 | 89.75 | 90.00 | 88.00 | 88.25 | 88.25 | -1.94% | 134,802 |
| Jan 6, 2026 | 88.50 | 90.00 | 86.00 | 90.00 | 90.00 | 4.65% | 503,028 |
| Jan 5, 2026 | 85.00 | 89.00 | 84.50 | 86.00 | 86.00 | 1.18% | 12,368 |
| Jan 2, 2026 | 84.50 | 86.50 | 84.00 | 85.00 | 85.00 | 1.19% | 511,699 |
| Dec 31, 2025 | 84.00 | 85.00 | 83.25 | 84.00 | 84.00 | - | 331,740 |
| Dec 30, 2025 | 84.00 | 84.00 | 83.25 | 84.00 | 84.00 | 0.90% | 36,523 |
| Dec 29, 2025 | 85.00 | 85.00 | 82.50 | 83.25 | 83.25 | 0.30% | 15,959 |
| Dec 24, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -0.30% | 207,246 |
| Dec 23, 2025 | 88.50 | 88.50 | 83.00 | 83.25 | 83.25 | -5.93% | 224,672 |
| Dec 22, 2025 | 89.00 | 89.00 | 85.00 | 88.50 | 88.50 | -0.56% | 226,666 |
| Dec 19, 2025 | 87.00 | 90.00 | 86.75 | 89.00 | 89.00 | 0.28% | 197,373 |
| Dec 18, 2025 | 84.75 | 90.00 | 82.00 | 88.75 | 88.75 | 4.72% | 150,394 |
| Dec 17, 2025 | 80.00 | 85.00 | 79.75 | 84.75 | 84.75 | 6.27% | 220,241 |
| Dec 16, 2025 | 80.00 | 81.00 | 79.75 | 79.75 | 79.75 | - | 25,043 |
| Dec 15, 2025 | 79.25 | 82.00 | 79.25 | 79.75 | 79.75 | 0.63% | 76,558 |
| Dec 11, 2025 | 79.00 | 80.00 | 78.00 | 79.25 | 79.25 | 0.96% | 44,538 |
| Dec 10, 2025 | 78.00 | 79.75 | 77.00 | 78.50 | 78.50 | 0.64% | 76,868 |
| Dec 9, 2025 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.96% | 138,249 |
| Dec 8, 2025 | 76.50 | 80.00 | 76.00 | 76.50 | 76.50 | - | 67,939 |
| Dec 5, 2025 | 78.00 | 80.00 | 76.25 | 76.50 | 76.50 | -2.24% | 250,993 |
| Dec 4, 2025 | 79.00 | 80.00 | 77.00 | 78.25 | 78.25 | -1.26% | 111,530 |
| Dec 3, 2025 | 80.00 | 80.00 | 79.00 | 79.25 | 79.25 | - | 65,084 |
| Dec 2, 2025 | 81.00 | 82.00 | 78.00 | 79.25 | 79.25 | -2.16% | 36,274 |