NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 78.25
-1.00 (-1.26%)
At close: Dec 4, 2025
NCBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 20,390 |
| Nov 28, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 52,943 |
| Nov 27, 2025 | 84.00 | 84.25 | 83.00 | 83.00 | 83.00 | -1.48% | 204,427 |
| Nov 26, 2025 | 86.00 | 86.00 | 83.75 | 84.25 | 84.25 | -0.59% | 786,608 |
| Nov 25, 2025 | 85.00 | 87.25 | 84.00 | 84.75 | 84.75 | 1.19% | 102,196 |
| Nov 24, 2025 | 84.00 | 84.25 | 83.75 | 83.75 | 83.75 | -0.59% | 64,180 |
| Nov 21, 2025 | 85.00 | 85.00 | 83.25 | 84.25 | 84.25 | 1.20% | 80,724 |
| Nov 20, 2025 | 83.50 | 84.25 | 83.00 | 83.25 | 83.25 | -0.30% | 131,298 |
| Nov 19, 2025 | 83.75 | 84.25 | 82.50 | 83.50 | 83.50 | -0.30% | 1,189,121 |
| Nov 18, 2025 | 84.00 | 84.25 | 83.00 | 83.75 | 83.75 | -0.30% | 38,192 |
| Nov 17, 2025 | 83.75 | 84.25 | 83.25 | 84.00 | 84.00 | 1.20% | 15,823 |
| Nov 14, 2025 | 83.25 | 84.00 | 82.25 | 83.00 | 83.00 | -0.30% | 206,295 |
| Nov 13, 2025 | 84.50 | 84.50 | 83.00 | 83.25 | 83.25 | -1.48% | 110,142 |
| Nov 12, 2025 | 85.00 | 85.00 | 84.00 | 84.50 | 84.50 | -1.17% | 104,025 |
| Nov 11, 2025 | 86.50 | 86.50 | 84.50 | 85.50 | 85.50 | -0.58% | 426,274 |
| Nov 10, 2025 | 86.00 | 87.00 | 85.25 | 86.00 | 86.00 | 1.18% | 15,907 |
| Nov 7, 2025 | 87.00 | 87.00 | 83.25 | 85.00 | 85.00 | 1.80% | 19,941 |
| Nov 6, 2025 | 83.25 | 88.00 | 81.25 | 83.50 | 83.50 | 0.30% | 448,461 |
| Nov 5, 2025 | 89.50 | 89.75 | 80.00 | 83.25 | 83.25 | -5.93% | 435,181 |
| Nov 4, 2025 | 88.00 | 90.00 | 87.00 | 88.50 | 88.50 | 1.14% | 84,414 |
| Nov 3, 2025 | 89.00 | 90.00 | 85.00 | 87.50 | 87.50 | -0.57% | 57,772 |
| Oct 31, 2025 | 84.00 | 89.50 | 82.50 | 88.00 | 88.00 | 7.98% | 170,759 |
| Oct 30, 2025 | 82.00 | 84.00 | 79.00 | 81.50 | 81.50 | -0.61% | 350,304 |
| Oct 29, 2025 | 84.50 | 84.50 | 80.00 | 82.00 | 82.00 | -4.09% | 70,969 |
| Oct 28, 2025 | 88.75 | 88.75 | 80.25 | 85.50 | 85.50 | -3.93% | 150,904 |
| Oct 27, 2025 | 91.75 | 91.75 | 87.00 | 89.00 | 89.00 | -2.20% | 83,592 |
| Oct 24, 2025 | 92.50 | 92.50 | 90.00 | 91.00 | 91.00 | -0.82% | 274,975 |
| Oct 23, 2025 | 95.50 | 95.50 | 90.00 | 91.75 | 91.75 | -4.68% | 375,211 |
| Oct 22, 2025 | 90.00 | 100.00 | 90.00 | 96.25 | 96.25 | 5.48% | 200,535 |
| Oct 21, 2025 | 91.50 | 91.50 | 89.00 | 91.25 | 91.25 | 9.61% | 308,387 |
| Oct 16, 2025 | 82.50 | 88.50 | 81.50 | 83.25 | 83.25 | 2.46% | 270,305 |
| Oct 15, 2025 | 76.75 | 82.75 | 76.75 | 81.25 | 81.25 | 7.97% | 592,261 |
| Oct 14, 2025 | 72.00 | 76.25 | 72.00 | 75.25 | 75.25 | 8.27% | 341,475 |
| Oct 13, 2025 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 34,264 |
| Oct 9, 2025 | 70.00 | 70.00 | 68.75 | 69.00 | 69.00 | -1.08% | 38,840 |
| Oct 8, 2025 | 70.00 | 70.00 | 69.00 | 69.75 | 69.75 | -0.36% | 70,671 |
| Oct 7, 2025 | 70.50 | 71.00 | 69.50 | 70.00 | 70.00 | - | 158,161 |
| Oct 6, 2025 | 70.25 | 70.25 | 69.75 | 70.00 | 70.00 | -1.06% | 21,867 |
| Oct 3, 2025 | 71.00 | 71.00 | 70.00 | 70.75 | 70.75 | 1.07% | 67,728 |
| Oct 2, 2025 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | 0.36% | 11,277 |
| Oct 1, 2025 | 70.00 | 70.00 | 69.00 | 69.75 | 69.75 | 1.09% | 20,552 |
| Sep 30, 2025 | 69.00 | 69.50 | 68.50 | 69.00 | 69.00 | -0.36% | 9,375 |
| Sep 29, 2025 | 69.50 | 70.00 | 68.50 | 69.25 | 69.25 | 0.36% | 6,060 |
| Sep 26, 2025 | 70.00 | 70.00 | 68.25 | 69.00 | 69.00 | -1.43% | 117,423 |
| Sep 25, 2025 | 70.00 | 71.00 | 69.50 | 70.00 | 70.00 | - | 240,960 |
| Sep 24, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 27,639 |
| Sep 23, 2025 | 70.00 | 71.00 | 68.50 | 70.00 | 70.00 | - | 334,660 |