Kenya Commercial Bank Ltd (KCB)

Download
DATELowHigh Price PreviousVolume
January 2, 201842.543.542.7542.75170900
January 3, 201842.2542.7542.2542.751490000
January 4, 201842.54342.542.2541800
January 5, 201842.543.2542.7542.51320000
January 8, 201842.54342.542.75194300
January 9, 201842.754342.7542.5762600
January 10, 201842.7543.54342.751350000
January 11, 20184343.7543.25431290000
January 12, 201843.754544.2543.251480000
January 15, 201844.7545.2544.7544.251120000
January 16, 201844.7545.2544.7544.751740000
January 17, 20184545.545.2544.7510880000
January 18, 201845.254645.2545.2510810000
January 19, 201845.254745.2545.251910000
January 22, 201844.7545.754545.251220000
January 23, 201843.54544.2545761200
January 24, 201842.75444344.251470000
January 25, 2018434543.25432160000
January 26, 20184344.543.7543.251290000
January 29, 201843.75454443.75216600
January 30, 20184445.544.75442980000
January 31, 20184545.545.2544.751790000
February 2, 201845.546.2545.7545.5639400
February 5, 20184646.546.2545.75196300
February 6, 20184646.546.2546.253320000
February 7, 20184546.2545.2546.255320000
February 8, 2018454645.545.252100000
February 9, 20184545.545.2545.58480000
February 12, 201844.7545.54545.252390000
February 13, 2018454645.25451090000
February 14, 201845.545.7545.545.25378200
February 15, 201845.545.7545.545.52770000
February 16, 20184545.7545.545.52660000
February 19, 201845.2545.7545.545.5855800
February 20, 201845.54645.545.56310000
February 21, 2018454645.545.51750000
February 22, 20184545.7545.2545.5475300
February 23, 201845.2545.7545.545.254120000
February 26, 201845.545.7545.545.5212000
February 27, 201845.547.254645.51480000
February 28, 201846.254947.25462060000
March 1, 2018474947.7547.251300000
March 2, 201847.548.2547.7547.75988900
March 5, 201847.548.754847.75352200
March 6, 2018484948.75482550000
March 7, 201848.7549.7549.2548.756260000
March 8, 20184849.2548.2549.253120000
March 9, 201848.2549.548.7548.25986900
March 12, 20184949.7549.2548.753890000
March 13, 201849.25515049.2510320000
March 14, 201850.551.551502690000
March 15, 2018515251513890000
March 16, 20185151.551512130000
March 19, 201851.552.552516490000
March 20, 201849.755250523740000
March 21, 201850.551.551507150000
March 22, 2018515251.5516380000
March 23, 2018515251.551.51630000
March 26, 20185151.55151.5826400
March 27, 201850.551.550.5511070000
March 28, 201850.5525150.51200000
March 29, 201851.55352517450000
April 3, 201852.55452.5521810000
April 4, 201852.5545352.51210000
April 5, 2018535553.553695000
April 6, 201853.5555453.5377300
April 9, 20185454.55454341500
April 10, 201853.554.55454419800
April 11, 20185354.554541520000
April 12, 201853555354680000
April 13, 20185253.552.5531400000
April 16, 201851.55351.552.51770000
April 17, 20185152.551.551.51280000
April 18, 201851.55251.551.51650000
April 19, 201851.552.551.551.51030000
April 20, 201851.5535251.5585400
April 23, 20185253.552.5522120000
April 24, 201852.5545352.55690000
April 25, 201851.55352534310000
April 26, 201850525152500000
April 27, 20184950.549.551592500
April 30, 201849.2551.55049.51760000
May 2, 201847.7549.547.75501300000
May 3, 201847.54847.547.753260000
May 4, 201847.54847.7547.51330000
May 8, 201848.2549.548.7548.252180000
May 9, 2018495049.548.75368400
May 10, 201849.55049.7549.5423400
May 11, 201849.75525049.752300000
May 14, 201849.7551.55050358500
May 15, 20185050.550501170000
May 16, 20185051.550.5501820000
May 17, 20185051.550.550.51920000
May 18, 20184950.549.7550.52140000
May 21, 201847.7550.54849.751280000
May 22, 201847.2548.2547.5481110000
May 23, 201846.7547.546.7547.56290000
May 24, 201846.54746.7546.752210000
May 25, 2018464746.2546.75560700
May 28, 2018464746.7546.25493100
May 29, 201846.54946.7546.75604000
May 30, 2018464746.2546.752160000
May 31, 201845.7546.754646.256110000
June 4, 201845.547.2546.2546709900
June 5, 2018474847.546.253350000
June 6, 201847.7549.2548.7547.52620000
June 7, 20184849.548.7548.755470000
June 8, 20184849.2548.548.75474300
June 11, 201848.549.254948.51720000
June 12, 201848.55048.7549631200
June 13, 201848.54948.548.75543300
June 14, 201848.54948.548.52540000
June 18, 201848.7549.2548.7548.5671100
June 19, 201848.549.548.7548.751890000
June 20, 201848.54948.548.75493200
June 21, 201848.548.7548.548.51540000
June 22, 20184646.546.2545.751510000
June 25, 201847.548.547.548.25733000
June 26, 201846.2547.7546.7547.51890000
June 27, 20184648.2546.546.753340000
June 28, 201845.7546.545.7546.53220000
June 29, 20184646.546.2545.751510000
July 2, 201845.2546.2545.546.252100000
July 3, 201845.254645.2545.52460000
July 4, 20184545.545.2545.251620000
July 5, 201845.2546.2545.545.254920000
July 6, 201845.54746.2545.5659600
July 9, 201846.548.2547.546.251760000
July 10, 20184849.2548.7547.53920000
July 11, 201847.548.754848.752160000
July 12, 201847.54847.7548204500
July 13, 201847.54847.547.7591000
July 16, 201847.254847.547.53260000
July 17, 201847.54847.547.51420000
July 18, 201847.548.254847.52990000
July 19, 20184848.7548.25481020000
July 20, 201847.548.7548.2548.25744200
July 23, 20184748.2547.548.251740000
July 24, 201847.254847.547.5859300
July 25, 201847.54847.547.5810800
July 26, 201847.54847.547.51060000
July 27, 201847.2547.7547.2547.51660000
July 30, 201847.2547.7547.2547.252360000
July 31, 201846.547.546.7547.25432400
August 1, 20184747.547.2546.75523300
August 2, 201847.254847.7547.251580000
August 3, 20184950.549.551592500
August 6, 2018484948.5481460000
August 7, 201848.2549.2548.7548.5697800
August 8, 201849.255049.7548.753490000
August 9, 201849.550.55049.751430000
August 10, 20185051.551502500000
August 13, 2018505250.5513980000
August 14, 201849.550.55050.51630000
August 15, 201849.255149.5501370000
August 16, 201848.75504949.5666300
August 17, 201848.755049.549185000
August 20, 20184949.54949.51090000
August 22, 2018485048.2549371900
August 23, 201847.7548.547.7548.251590000
August 24, 201847.7548.54847.75340800
August 27, 201847.2548.547.548421800
August 28, 20184747.54747.51310000
August 29, 201846.7547.2547471460000
August 30, 2018464746.547491700
August 31, 201844.75474546.52150000
September 3, 20184446.545454880000
September 4, 201843.546.544.5452230000
September 5, 201844.254544.544.5716100
September 6, 20184344.543.544.51460000
September 7, 201842.543.542.7543.5945900
September 10, 201842.54342.542.7579500
September 11, 201841.5434242.52890000
September 12, 201841.254241.542432100
September 13, 201840.54240.7541.51700000
September 14, 201840.7543.2541.2540.758960000
September 17, 201841424141.25506800
September 18, 201840.7542.541413220000
September 19, 201838.7541.540.2541944300
September 20, 201838.54038.7540.251810000
September 21, 201837403838.753440000
September 24, 20183941.7539.75383290000
September 25, 201839.54039.7539.751820000
September 26, 201840.2541.540.7539.752350000
September 27, 201840.254140.540.753410000
September 28, 20184040.754040.52650000
October 1, 2018404140.54031900
October 2, 201839.5414040.52410000
October 3, 201839.254039.5403860000
October 4, 201838.75403939.51630000
October 5, 20183839.538.7539928900
October 8, 20183839.2538.538.75298000
October 9, 201838.53938.538.5228000
October 11, 20183739.253838.53990000
October 12, 201835.753836.75381590000
October 15, 201836373636.751120000
October 16, 201835.536.7535.75362340000
October 17, 201835.753735.7535.751010000
October 18, 201836.538.7536.7535.7571400
October 19, 201837.7539.2538.2536.751930000
October 22, 201838.2539.53938.25172400
October 23, 201838.7539.538.75391850000
October 24, 201838.539.538.7538.751900000
October 25, 201838.53938.538.751470000
October 26, 201838.253938.538.53220000
October 29, 201838.253938.2538.51280000
October 30, 201838.2538.7538.538.251950000
October 31, 201838.2538.538.2538.51890000
November 1, 201837.7538.53838.257910000
November 2, 201837.538.538384020000
November 5, 201837.7538.53838124600
November 6, 20183738.2537.538464100
November 7, 201837.53837.537.5151800
November 8, 201837.53837.537.5973600
November 9, 201837.538.2537.7537.51360000
November 12, 20183838.53837.751090000
November 13, 20183838.53838506700
November 14, 20183838.538382440000
November 15, 201838.539.538.75381830000
November 16, 20183939.753938.755100000
November 19, 20183939.539391330000
November 20, 201838.7539.53939260500
November 21, 201838.53938.75391490000
November 22, 201838.539.2538.7538.75403700
November 23, 201838.539.2538.7538.751730000
November 26, 201838.54038.7538.754720000
November 27, 20183939.539.2538.75163100
November 28, 2018394039.2539.251630000
November 29, 201839.2539.539.2539.25230500
November 30, 201839.2539.7539.539.253610000
December 3, 201839.84039.839.52330000
December 4, 201839.9414039.81280000
December 5, 2018404240.5540624900
December 6, 201839.954140.0540.55347600
December 7, 201839.54139.9540.052030000
December 10, 201839.64039.8539.951010000
December 11, 201839.54039.739.85224500
December 13, 201839.34039.639.72270000
December 14, 20183939.539.439.61390000
December 17, 201839.139.639.4539.4292800
December 18, 201837.539.738.839.45494600
December 19, 201837.538.83838.81450000
December 20, 201837.7538.838.05381250000
December 21, 201837.6538.537.9538.05453600
December 24, 201837.538.537.737.95399100
December 27, 201837.0539.537.537.7264200
December 28, 201837.2537.537.4537.5587600
December 31, 201837.43837.4537.451020000