NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 90.00
0.00 (0.00%)
At close: Jan 16, 2026
NCBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |