NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 69.75
-0.25 (-0.36%)
At close: Oct 8, 2025
NCBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 62.23 | -0.77% | 71,693 |
| Aug 18, 2025 | 65.00 | 65.00 | 64.25 | 65.00 | 62.71 | 0.39% | 5,874 |
| Aug 15, 2025 | 66.00 | 66.00 | 64.25 | 64.75 | 62.47 | -1.52% | 15,082 |
| Aug 14, 2025 | 66.00 | 66.00 | 64.25 | 65.75 | 63.44 | 0.77% | 64,329 |
| Aug 13, 2025 | 66.50 | 66.50 | 64.00 | 65.25 | 62.95 | -1.88% | 18,808 |
| Aug 12, 2025 | 67.00 | 67.00 | 66.00 | 66.50 | 64.16 | -0.37% | 19,444 |
| Aug 11, 2025 | 66.50 | 67.00 | 66.25 | 66.75 | 64.40 | 0.75% | 30,612 |
| Aug 8, 2025 | 65.25 | 66.75 | 64.00 | 66.25 | 63.92 | 1.92% | 164,360 |
| Aug 7, 2025 | 65.25 | 65.25 | 64.50 | 65.00 | 62.71 | 0.39% | 27,600 |
| Aug 6, 2025 | 65.00 | 66.75 | 64.00 | 64.75 | 62.47 | 0.39% | 178,300 |
| Aug 5, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 62.23 | -0.39% | 15,900 |
| Aug 4, 2025 | 65.00 | 65.00 | 62.00 | 64.75 | 62.47 | 3.19% | 11,200 |
| Aug 1, 2025 | 66.00 | 66.25 | 62.00 | 62.75 | 60.54 | -5.28% | 338,400 |
| Jul 31, 2025 | 66.00 | 67.00 | 65.50 | 66.25 | 63.92 | 0.38% | 128,900 |