Kenya Commercial Bank Ltd (KCB)

Download

DATE	Low	High	Price	Previous	Volume
January 2, 2018	42.5	43.5	42.75	42.75	170900
January 3, 2018	42.25	42.75	42.25	42.75	1490000
January 4, 2018	42.5	43	42.5	42.25	41800
January 5, 2018	42.5	43.25	42.75	42.5	1320000
January 8, 2018	42.5	43	42.5	42.75	194300
January 9, 2018	42.75	43	42.75	42.5	762600
January 10, 2018	42.75	43.5	43	42.75	1350000
January 11, 2018	43	43.75	43.25	43	1290000
January 12, 2018	43.75	45	44.25	43.25	1480000
January 15, 2018	44.75	45.25	44.75	44.25	1120000
January 16, 2018	44.75	45.25	44.75	44.75	1740000
January 17, 2018	45	45.5	45.25	44.75	10880000
January 18, 2018	45.25	46	45.25	45.25	10810000
January 19, 2018	45.25	47	45.25	45.25	1910000
January 22, 2018	44.75	45.75	45	45.25	1220000
January 23, 2018	43.5	45	44.25	45	761200
January 24, 2018	42.75	44	43	44.25	1470000
January 25, 2018	43	45	43.25	43	2160000
January 26, 2018	43	44.5	43.75	43.25	1290000
January 29, 2018	43.75	45	44	43.75	216600
January 30, 2018	44	45.5	44.75	44	2980000
January 31, 2018	45	45.5	45.25	44.75	1790000
February 2, 2018	45.5	46.25	45.75	45.5	639400
February 5, 2018	46	46.5	46.25	45.75	196300
February 6, 2018	46	46.5	46.25	46.25	3320000
February 7, 2018	45	46.25	45.25	46.25	5320000
February 8, 2018	45	46	45.5	45.25	2100000
February 9, 2018	45	45.5	45.25	45.5	8480000
February 12, 2018	44.75	45.5	45	45.25	2390000
February 13, 2018	45	46	45.25	45	1090000
February 14, 2018	45.5	45.75	45.5	45.25	378200
February 15, 2018	45.5	45.75	45.5	45.5	2770000
February 16, 2018	45	45.75	45.5	45.5	2660000
February 19, 2018	45.25	45.75	45.5	45.5	855800
February 20, 2018	45.5	46	45.5	45.5	6310000
February 21, 2018	45	46	45.5	45.5	1750000
February 22, 2018	45	45.75	45.25	45.5	475300
February 23, 2018	45.25	45.75	45.5	45.25	4120000
February 26, 2018	45.5	45.75	45.5	45.5	212000
February 27, 2018	45.5	47.25	46	45.5	1480000
February 28, 2018	46.25	49	47.25	46	2060000
March 1, 2018	47	49	47.75	47.25	1300000
March 2, 2018	47.5	48.25	47.75	47.75	988900
March 5, 2018	47.5	48.75	48	47.75	352200
March 6, 2018	48	49	48.75	48	2550000
March 7, 2018	48.75	49.75	49.25	48.75	6260000
March 8, 2018	48	49.25	48.25	49.25	3120000
March 9, 2018	48.25	49.5	48.75	48.25	986900
March 12, 2018	49	49.75	49.25	48.75	3890000
March 13, 2018	49.25	51	50	49.25	10320000
March 14, 2018	50.5	51.5	51	50	2690000
March 15, 2018	51	52	51	51	3890000
March 16, 2018	51	51.5	51	51	2130000
March 19, 2018	51.5	52.5	52	51	6490000
March 20, 2018	49.75	52	50	52	3740000
March 21, 2018	50.5	51.5	51	50	7150000
March 22, 2018	51	52	51.5	51	6380000
March 23, 2018	51	52	51.5	51.5	1630000
March 26, 2018	51	51.5	51	51.5	826400
March 27, 2018	50.5	51.5	50.5	51	1070000
March 28, 2018	50.5	52	51	50.5	1200000
March 29, 2018	51.5	53	52	51	7450000
April 3, 2018	52.5	54	52.5	52	1810000
April 4, 2018	52.5	54	53	52.5	1210000
April 5, 2018	53	55	53.5	53	695000
April 6, 2018	53.5	55	54	53.5	377300
April 9, 2018	54	54.5	54	54	341500
April 10, 2018	53.5	54.5	54	54	419800
April 11, 2018	53	54.5	54	54	1520000
April 12, 2018	53	55	53	54	680000
April 13, 2018	52	53.5	52.5	53	1400000
April 16, 2018	51.5	53	51.5	52.5	1770000
April 17, 2018	51	52.5	51.5	51.5	1280000
April 18, 2018	51.5	52	51.5	51.5	1650000
April 19, 2018	51.5	52.5	51.5	51.5	1030000
April 20, 2018	51.5	53	52	51.5	585400
April 23, 2018	52	53.5	52.5	52	2120000
April 24, 2018	52.5	54	53	52.5	5690000
April 25, 2018	51.5	53	52	53	4310000
April 26, 2018	50	52	51	52	500000
April 27, 2018	49	50.5	49.5	51	592500
April 30, 2018	49.25	51.5	50	49.5	1760000
May 2, 2018	47.75	49.5	47.75	50	1300000
May 3, 2018	47.5	48	47.5	47.75	3260000
May 4, 2018	47.5	48	47.75	47.5	1330000
May 8, 2018	48.25	49.5	48.75	48.25	2180000
May 9, 2018	49	50	49.5	48.75	368400
May 10, 2018	49.5	50	49.75	49.5	423400
May 11, 2018	49.75	52	50	49.75	2300000
May 14, 2018	49.75	51.5	50	50	358500
May 15, 2018	50	50.5	50	50	1170000
May 16, 2018	50	51.5	50.5	50	1820000
May 17, 2018	50	51.5	50.5	50.5	1920000
May 18, 2018	49	50.5	49.75	50.5	2140000
May 21, 2018	47.75	50.5	48	49.75	1280000
May 22, 2018	47.25	48.25	47.5	48	1110000
May 23, 2018	46.75	47.5	46.75	47.5	6290000
May 24, 2018	46.5	47	46.75	46.75	2210000
May 25, 2018	46	47	46.25	46.75	560700
May 28, 2018	46	47	46.75	46.25	493100
May 29, 2018	46.5	49	46.75	46.75	604000
May 30, 2018	46	47	46.25	46.75	2160000
May 31, 2018	45.75	46.75	46	46.25	6110000
June 4, 2018	45.5	47.25	46.25	46	709900
June 5, 2018	47	48	47.5	46.25	3350000
June 6, 2018	47.75	49.25	48.75	47.5	2620000
June 7, 2018	48	49.5	48.75	48.75	5470000
June 8, 2018	48	49.25	48.5	48.75	474300
June 11, 2018	48.5	49.25	49	48.5	1720000
June 12, 2018	48.5	50	48.75	49	631200
June 13, 2018	48.5	49	48.5	48.75	543300
June 14, 2018	48.5	49	48.5	48.5	2540000
June 18, 2018	48.75	49.25	48.75	48.5	671100
June 19, 2018	48.5	49.5	48.75	48.75	1890000
June 20, 2018	48.5	49	48.5	48.75	493200
June 21, 2018	48.5	48.75	48.5	48.5	1540000
June 22, 2018	46	46.5	46.25	45.75	1510000
June 25, 2018	47.5	48.5	47.5	48.25	733000
June 26, 2018	46.25	47.75	46.75	47.5	1890000
June 27, 2018	46	48.25	46.5	46.75	3340000
June 28, 2018	45.75	46.5	45.75	46.5	3220000
June 29, 2018	46	46.5	46.25	45.75	1510000
July 2, 2018	45.25	46.25	45.5	46.25	2100000
July 3, 2018	45.25	46	45.25	45.5	2460000
July 4, 2018	45	45.5	45.25	45.25	1620000
July 5, 2018	45.25	46.25	45.5	45.25	4920000
July 6, 2018	45.5	47	46.25	45.5	659600
July 9, 2018	46.5	48.25	47.5	46.25	1760000
July 10, 2018	48	49.25	48.75	47.5	3920000
July 11, 2018	47.5	48.75	48	48.75	2160000
July 12, 2018	47.5	48	47.75	48	204500
July 13, 2018	47.5	48	47.5	47.75	91000
July 16, 2018	47.25	48	47.5	47.5	3260000
July 17, 2018	47.5	48	47.5	47.5	1420000
July 18, 2018	47.5	48.25	48	47.5	2990000
July 19, 2018	48	48.75	48.25	48	1020000
July 20, 2018	47.5	48.75	48.25	48.25	744200
July 23, 2018	47	48.25	47.5	48.25	1740000
July 24, 2018	47.25	48	47.5	47.5	859300
July 25, 2018	47.5	48	47.5	47.5	810800
July 26, 2018	47.5	48	47.5	47.5	1060000
July 27, 2018	47.25	47.75	47.25	47.5	1660000
July 30, 2018	47.25	47.75	47.25	47.25	2360000
July 31, 2018	46.5	47.5	46.75	47.25	432400
August 1, 2018	47	47.5	47.25	46.75	523300
August 2, 2018	47.25	48	47.75	47.25	1580000
August 3, 2018	49	50.5	49.5	51	592500
August 6, 2018	48	49	48.5	48	1460000
August 7, 2018	48.25	49.25	48.75	48.5	697800
August 8, 2018	49.25	50	49.75	48.75	3490000
August 9, 2018	49.5	50.5	50	49.75	1430000
August 10, 2018	50	51.5	51	50	2500000
August 13, 2018	50	52	50.5	51	3980000
August 14, 2018	49.5	50.5	50	50.5	1630000
August 15, 2018	49.25	51	49.5	50	1370000
August 16, 2018	48.75	50	49	49.5	666300
August 17, 2018	48.75	50	49.5	49	185000
August 20, 2018	49	49.5	49	49.5	1090000
August 22, 2018	48	50	48.25	49	371900
August 23, 2018	47.75	48.5	47.75	48.25	1590000
August 24, 2018	47.75	48.5	48	47.75	340800
August 27, 2018	47.25	48.5	47.5	48	421800
August 28, 2018	47	47.5	47	47.5	1310000
August 29, 2018	46.75	47.25	47	47	1460000
August 30, 2018	46	47	46.5	47	491700
August 31, 2018	44.75	47	45	46.5	2150000
September 3, 2018	44	46.5	45	45	4880000
September 4, 2018	43.5	46.5	44.5	45	2230000
September 5, 2018	44.25	45	44.5	44.5	716100
September 6, 2018	43	44.5	43.5	44.5	1460000
September 7, 2018	42.5	43.5	42.75	43.5	945900
September 10, 2018	42.5	43	42.5	42.75	79500
September 11, 2018	41.5	43	42	42.5	2890000
September 12, 2018	41.25	42	41.5	42	432100
September 13, 2018	40.5	42	40.75	41.5	1700000
September 14, 2018	40.75	43.25	41.25	40.75	8960000
September 17, 2018	41	42	41	41.25	506800
September 18, 2018	40.75	42.5	41	41	3220000
September 19, 2018	38.75	41.5	40.25	41	944300
September 20, 2018	38.5	40	38.75	40.25	1810000
September 21, 2018	37	40	38	38.75	3440000
September 24, 2018	39	41.75	39.75	38	3290000
September 25, 2018	39.5	40	39.75	39.75	1820000
September 26, 2018	40.25	41.5	40.75	39.75	2350000
September 27, 2018	40.25	41	40.5	40.75	3410000
September 28, 2018	40	40.75	40	40.5	2650000
October 1, 2018	40	41	40.5	40	31900
October 2, 2018	39.5	41	40	40.5	2410000
October 3, 2018	39.25	40	39.5	40	3860000
October 4, 2018	38.75	40	39	39.5	1630000
October 5, 2018	38	39.5	38.75	39	928900
October 8, 2018	38	39.25	38.5	38.75	298000
October 9, 2018	38.5	39	38.5	38.5	228000
October 11, 2018	37	39.25	38	38.5	3990000
October 12, 2018	35.75	38	36.75	38	1590000
October 15, 2018	36	37	36	36.75	1120000
October 16, 2018	35.5	36.75	35.75	36	2340000
October 17, 2018	35.75	37	35.75	35.75	1010000
October 18, 2018	36.5	38.75	36.75	35.75	71400
October 19, 2018	37.75	39.25	38.25	36.75	1930000
October 22, 2018	38.25	39.5	39	38.25	172400
October 23, 2018	38.75	39.5	38.75	39	1850000
October 24, 2018	38.5	39.5	38.75	38.75	1900000
October 25, 2018	38.5	39	38.5	38.75	1470000
October 26, 2018	38.25	39	38.5	38.5	3220000
October 29, 2018	38.25	39	38.25	38.5	1280000
October 30, 2018	38.25	38.75	38.5	38.25	1950000
October 31, 2018	38.25	38.5	38.25	38.5	1890000
November 1, 2018	37.75	38.5	38	38.25	7910000
November 2, 2018	37.5	38.5	38	38	4020000
November 5, 2018	37.75	38.5	38	38	124600
November 6, 2018	37	38.25	37.5	38	464100
November 7, 2018	37.5	38	37.5	37.5	151800
November 8, 2018	37.5	38	37.5	37.5	973600
November 9, 2018	37.5	38.25	37.75	37.5	1360000
November 12, 2018	38	38.5	38	37.75	1090000
November 13, 2018	38	38.5	38	38	506700
November 14, 2018	38	38.5	38	38	2440000
November 15, 2018	38.5	39.5	38.75	38	1830000
November 16, 2018	39	39.75	39	38.75	5100000
November 19, 2018	39	39.5	39	39	1330000
November 20, 2018	38.75	39.5	39	39	260500
November 21, 2018	38.5	39	38.75	39	1490000
November 22, 2018	38.5	39.25	38.75	38.75	403700
November 23, 2018	38.5	39.25	38.75	38.75	1730000
November 26, 2018	38.5	40	38.75	38.75	4720000
November 27, 2018	39	39.5	39.25	38.75	163100
November 28, 2018	39	40	39.25	39.25	1630000
November 29, 2018	39.25	39.5	39.25	39.25	230500
November 30, 2018	39.25	39.75	39.5	39.25	3610000
December 3, 2018	39.8	40	39.8	39.5	2330000
December 4, 2018	39.9	41	40	39.8	1280000
December 5, 2018	40	42	40.55	40	624900
December 6, 2018	39.95	41	40.05	40.55	347600
December 7, 2018	39.5	41	39.95	40.05	2030000
December 10, 2018	39.6	40	39.85	39.95	1010000
December 11, 2018	39.5	40	39.7	39.85	224500
December 13, 2018	39.3	40	39.6	39.7	2270000
December 14, 2018	39	39.5	39.4	39.6	1390000
December 17, 2018	39.1	39.6	39.45	39.4	292800
December 18, 2018	37.5	39.7	38.8	39.45	494600
December 19, 2018	37.5	38.8	38	38.8	1450000
December 20, 2018	37.75	38.8	38.05	38	1250000
December 21, 2018	37.65	38.5	37.95	38.05	453600
December 24, 2018	37.5	38.5	37.7	37.95	399100
December 27, 2018	37.05	39.5	37.5	37.7	264200
December 28, 2018	37.25	37.5	37.45	37.5	587600
December 31, 2018	37.4	38	37.45	37.45	1020000