NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 65.50
+0.50 (0.77%)
At close: Sep 2, 2025
NCBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.50 | 66.00 | 63.50 | 64.25 | 64.25 | 1.98% | 458,617 |
| Aug 28, 2025 | 63.75 | 63.75 | 62.75 | 63.00 | 63.00 | -1.18% | 17,911 |
| Aug 27, 2025 | 64.00 | 64.50 | 63.00 | 63.75 | 63.75 | 0.39% | 68,538 |
| Aug 26, 2025 | 62.50 | 64.00 | 62.00 | 63.50 | 63.50 | 1.60% | 72,115 |
| Aug 25, 2025 | 62.00 | 64.25 | 62.00 | 62.50 | 62.50 | 0.40% | 112,901 |
| Aug 22, 2025 | 63.75 | 64.00 | 60.50 | 62.25 | 62.25 | 0.40% | 67,297 |
| Aug 21, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 94,126 |
| Aug 20, 2025 | 64.50 | 64.50 | 63.75 | 64.00 | 64.00 | -0.78% | 25,806 |
| Aug 19, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | -0.77% | 71,693 |
| Aug 18, 2025 | 65.00 | 65.00 | 64.25 | 65.00 | 65.00 | 0.39% | 5,874 |
| Aug 15, 2025 | 66.00 | 66.00 | 64.25 | 64.75 | 64.75 | -1.52% | 15,082 |
| Aug 14, 2025 | 66.00 | 66.00 | 64.25 | 65.75 | 65.75 | 0.77% | 64,329 |
| Aug 13, 2025 | 66.50 | 66.50 | 64.00 | 65.25 | 65.25 | -1.88% | 18,808 |
| Aug 12, 2025 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | -0.37% | 19,444 |
| Aug 11, 2025 | 66.50 | 67.00 | 66.25 | 66.75 | 66.75 | 0.75% | 30,612 |
| Aug 8, 2025 | 65.25 | 66.75 | 64.00 | 66.25 | 66.25 | 1.92% | 164,360 |
| Aug 7, 2025 | 65.25 | 65.25 | 64.50 | 65.00 | 65.00 | 0.39% | 27,600 |
| Aug 6, 2025 | 65.00 | 66.75 | 64.00 | 64.75 | 64.75 | 0.39% | 178,300 |
| Aug 5, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | -0.39% | 15,900 |
| Aug 4, 2025 | 65.00 | 65.00 | 62.00 | 64.75 | 64.75 | 3.19% | 11,200 |
| 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 |