NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 85.75
-0.25 (-0.29%)
At close: Oct 19, 2026
NCBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 86.00 | 88.00 | 85.00 | 85.75 | 85.75 | -0.29% | 64,534 |
| Oct 16, 2026 | 87.00 | 88.00 | 85.50 | 86.00 | 86.00 | -0.58% | 55,656 |
| Oct 15, 2026 | 88.00 | 89.00 | 86.00 | 86.50 | 86.50 | -0.57% | 22,918 |
| Oct 14, 2026 | 88.75 | 89.00 | 85.75 | 87.00 | 87.00 | -1.97% | 20,811 |
| Oct 13, 2026 | 88.25 | 89.00 | 87.50 | 88.75 | 88.75 | 0.28% | 58,015 |
| Oct 12, 2026 | 88.00 | 89.00 | 88.00 | 88.50 | 88.50 | -0.28% | 12,068 |
| Oct 9, 2026 | 89.00 | 89.00 | 88.00 | 88.75 | 88.75 | 0.85% | 11,927 |
| Oct 8, 2026 | 87.25 | 89.00 | 87.25 | 88.00 | 88.00 | -0.28% | 8,766 |
| Oct 7, 2026 | 88.00 | 89.00 | 87.00 | 88.25 | 88.25 | 1.73% | 86,275 |
| Oct 6, 2026 | 89.75 | 89.75 | 85.75 | 86.75 | 86.75 | -1.14% | 46,795 |
| Oct 5, 2026 | 88.50 | 88.50 | 87.50 | 87.75 | 87.75 | - | 66,908 |
| Oct 2, 2026 | 89.00 | 89.00 | 85.00 | 87.75 | 87.75 | -0.85% | 28,768 |
| Oct 1, 2026 | 89.75 | 89.75 | 83.50 | 88.50 | 88.50 | -0.56% | 47,481 |
| Sep 30, 2026 | 89.25 | 89.75 | 88.00 | 89.00 | 89.00 | 0.28% | 14,585 |
| Sep 29, 2026 | 89.00 | 89.25 | 88.25 | 88.75 | 88.75 | -0.84% | 18,480 |
| Sep 28, 2026 | 89.75 | 89.75 | 89.00 | 89.50 | 89.50 | -0.28% | 84,403 |
| Sep 25, 2026 | 90.00 | 90.00 | 89.50 | 89.75 | 89.75 | -0.28% | 34,117 |
| Sep 24, 2026 | 90.00 | 90.00 | 89.75 | 90.00 | 90.00 | - | 89,315 |
| Sep 23, 2026 | 90.00 | 90.00 | 89.50 | 90.00 | 90.00 | - | 1,167,538 |
| Sep 22, 2026 | 90.00 | 90.00 | 89.75 | 90.00 | 90.00 | 0.28% | 46,771 |
| Sep 21, 2026 | 90.00 | 90.00 | 89.00 | 89.75 | 89.75 | 4.06% | 34,365 |
| Sep 18, 2026 | 83.50 | 90.00 | 83.50 | 86.25 | 86.25 | 2.37% | 68,005 |
| Sep 17, 2026 | 83.00 | 88.00 | 82.50 | 84.25 | 84.25 | -3.71% | 41,783 |
| Sep 16, 2026 | 90.00 | 90.00 | 82.50 | 87.50 | 87.50 | -2.78% | 43,664 |
| Sep 15, 2026 | 90.25 | 90.50 | 89.50 | 90.00 | 90.00 | -0.28% | 212,137 |
| Sep 14, 2026 | 90.50 | 91.00 | 89.75 | 90.25 | 90.25 | - | 25,035 |
| Sep 11, 2026 | 90.00 | 90.50 | 89.75 | 90.25 | 90.25 | - | 29,857 |
| Sep 10, 2026 | 91.00 | 91.00 | 89.50 | 90.25 | 90.25 | -0.55% | 199,892 |
| Sep 9, 2026 | 92.00 | 92.00 | 90.25 | 90.75 | 90.75 | -0.27% | 39,437 |
| Sep 8, 2026 | 92.00 | 92.00 | 90.25 | 91.00 | 91.00 | -1.36% | 107,610 |
| Sep 7, 2026 | 92.25 | 93.00 | 91.75 | 92.25 | 92.25 | -0.27% | 69,884 |
| Sep 4, 2026 | 92.00 | 93.00 | 91.50 | 92.50 | 92.50 | 0.82% | 107,415 |
| Sep 3, 2026 | 90.00 | 93.00 | 90.00 | 91.75 | 91.75 | 0.82% | 135,235 |
| Sep 2, 2026 | 92.25 | 92.25 | 90.00 | 91.00 | 91.00 | 1.39% | 70,192 |
| Sep 1, 2026 | 90.00 | 92.00 | 88.75 | 89.75 | 89.75 | 0.56% | 113,203 |
| Aug 31, 2026 | 89.75 | 90.50 | 88.75 | 89.25 | 89.25 | 2.88% | 171,732 |
| Aug 28, 2026 | 91.75 | 92.00 | 90.00 | 90.50 | 86.75 | -0.28% | 134,316 |
| Aug 27, 2026 | 91.00 | 92.00 | 90.50 | 90.75 | 86.99 | -0.27% | 276,939 |
| Aug 26, 2026 | 92.00 | 94.00 | 82.50 | 91.00 | 87.23 | -0.27% | 247,767 |
| Aug 25, 2026 | 91.50 | 93.00 | 90.00 | 91.25 | 87.47 | -0.27% | 563,856 |
| Aug 24, 2026 | 93.00 | 93.00 | 91.00 | 91.50 | 87.71 | 1.10% | 141,992 |
| Aug 21, 2026 | 90.25 | 92.00 | 90.00 | 90.50 | 86.75 | 0.28% | 164,339 |
| Aug 20, 2026 | 91.00 | 92.00 | 90.00 | 90.25 | 86.51 | -1.10% | 339,882 |
| Aug 19, 2026 | 91.50 | 92.00 | 90.50 | 91.25 | 87.47 | - | 448,531 |
| Aug 18, 2026 | 92.50 | 93.00 | 91.00 | 91.25 | 87.47 | -0.54% | 137,108 |
| Aug 17, 2026 | 91.00 | 92.50 | 90.75 | 91.75 | 87.95 | 0.27% | 189,094 |
| Aug 14, 2026 | 92.00 | 93.00 | 90.25 | 91.50 | 87.71 | -0.27% | 67,415 |
| Aug 13, 2026 | 93.00 | 93.00 | 90.25 | 91.75 | 87.95 | 1.66% | 148,393 |
| Aug 12, 2026 | 90.00 | 93.75 | 90.00 | 90.25 | 86.51 | -0.55% | 158,603 |
| Aug 11, 2026 | 91.75 | 92.25 | 90.00 | 90.75 | 86.99 | 0.28% | 439,994 |