NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 88.00
+6.50 (7.98%)
At close: Oct 31, 2025
NCBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 66.50 | 71.00 | 66.50 | 70.00 | 70.00 | 2.19% | 80,009 |
| Sep 19, 2025 | 71.00 | 71.00 | 65.00 | 68.50 | 68.50 | -3.52% | 46,297 |
| Sep 18, 2025 | 72.50 | 74.00 | 65.00 | 71.00 | 68.50 | -1.39% | 94,217 |
| Sep 17, 2025 | 75.00 | 75.00 | 70.00 | 72.00 | 69.47 | -3.68% | 148,898 |
| Sep 16, 2025 | 73.50 | 75.00 | 73.25 | 74.75 | 72.12 | 2.40% | 196,987 |
| Sep 15, 2025 | 73.00 | 74.00 | 72.75 | 73.00 | 70.43 | 0.69% | 90,268 |
| Sep 12, 2025 | 72.00 | 73.00 | 71.00 | 72.50 | 69.95 | 3.57% | 163,955 |
| Sep 11, 2025 | 72.00 | 73.00 | 70.00 | 70.00 | 67.54 | 0.72% | 275,954 |
| Sep 10, 2025 | 69.00 | 75.00 | 68.00 | 69.50 | 67.05 | 1.83% | 175,377 |
| Sep 9, 2025 | 68.50 | 69.00 | 66.00 | 68.25 | 65.85 | -0.36% | 67,361 |
| Sep 8, 2025 | 68.00 | 70.50 | 66.00 | 68.50 | 66.09 | 3.79% | 48,849 |
| Sep 5, 2025 | 66.00 | 68.00 | 65.00 | 66.00 | 63.68 | - | 161,925 |
| Sep 4, 2025 | 66.00 | 68.50 | 65.50 | 66.00 | 63.68 | - | 74,267 |
| Sep 3, 2025 | 66.00 | 70.00 | 65.75 | 66.00 | 63.68 | 0.76% | 98,709 |
| Sep 2, 2025 | 65.50 | 68.00 | 64.25 | 65.50 | 63.19 | 0.77% | 296,816 |
| Sep 1, 2025 | 64.00 | 65.25 | 64.00 | 65.00 | 62.71 | 1.17% | 105,509 |
| Aug 29, 2025 | 63.50 | 66.00 | 63.50 | 64.25 | 61.99 | 1.98% | 458,617 |
| Aug 28, 2025 | 63.75 | 63.75 | 62.75 | 63.00 | 60.78 | -1.18% | 17,911 |
| Aug 27, 2025 | 64.00 | 64.50 | 63.00 | 63.75 | 61.51 | 0.39% | 68,538 |
| Aug 26, 2025 | 62.50 | 64.00 | 62.00 | 63.50 | 61.26 | 1.60% | 72,115 |
| Aug 25, 2025 | 62.00 | 64.25 | 62.00 | 62.50 | 60.30 | 0.40% | 112,901 |
| Aug 22, 2025 | 63.75 | 64.00 | 60.50 | 62.25 | 60.06 | 0.40% | 67,297 |
| Aug 21, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 59.82 | -3.13% | 94,126 |
| Aug 20, 2025 | 64.50 | 64.50 | 63.75 | 64.00 | 61.75 | -0.78% | 25,806 |