NCBA Group PLC (NASE:NCBA)
Kenya · Delayed Price · Currency is KES 88.75
-0.75 (-0.84%)
At close: Sep 29, 2026
NCBA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 91.00 | 92.25 | 90.00 | 90.50 | 86.75 | -1.63% | 296,087 |
| Aug 7, 2026 | 90.50 | 92.50 | 90.00 | 92.00 | 88.19 | 1.38% | 560,826 |
| Aug 6, 2026 | 92.00 | 93.00 | 89.50 | 90.75 | 86.99 | 0.28% | 564,436 |
| Aug 5, 2026 | 90.00 | 92.00 | 89.50 | 90.50 | 86.75 | 0.56% | 16,294 |
| Aug 4, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 86.27 | -0.83% | 59,802 |
| Aug 3, 2026 | 90.25 | 92.00 | 89.50 | 90.75 | 86.99 | 0.83% | 92,223 |
| Jul 31, 2026 | 90.00 | 91.00 | 89.25 | 90.00 | 86.27 | - | 78,867 |
| Jul 30, 2026 | 89.75 | 91.00 | 89.75 | 90.00 | 86.27 | - | 20,944 |
| Jul 29, 2026 | 91.00 | 91.00 | 89.75 | 90.00 | 86.27 | 0.28% | 280,948 |
| Jul 28, 2026 | 89.75 | 91.50 | 89.50 | 89.75 | 86.03 | - | 697,101 |
| Jul 27, 2026 | 90.50 | 91.00 | 89.50 | 89.75 | 86.03 | - | 403,915 |
| Jul 24, 2026 | 91.75 | 91.75 | 88.50 | 89.75 | 86.03 | 0.84% | 55,042 |
| Jul 23, 2026 | 89.00 | 90.00 | 88.50 | 89.00 | 85.31 | -0.56% | 45,116 |
| Jul 22, 2026 | 89.50 | 91.75 | 88.50 | 89.50 | 85.79 | 0.28% | 30,720 |
| Jul 21, 2026 | 92.00 | 92.00 | 88.50 | 89.25 | 85.55 | 0.56% | 93,488 |