BOC Kenya Plc (NASE:BOC)
Kenya
· Delayed Price · Currency is KES 127.50
+3.00 (2.41%)
At close: Dec 5, 2025
BOC Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.75 | 127.75 | 124.00 | 127.50 | 127.50 | 2.41% | 3,849 |
| Dec 4, 2025 | 124.00 | 129.00 | 124.00 | 124.50 | 124.50 | - | 47 |
| Dec 3, 2025 | 129.50 | 129.50 | 124.00 | 124.50 | 124.50 | 0.40% | 111 |
| Dec 2, 2025 | 125.75 | 125.75 | 122.50 | 124.00 | 124.00 | -4.25% | 260 |
| Dec 1, 2025 | 129.75 | 129.75 | 129.50 | 129.50 | 129.50 | 5.71% | 191 |
| Nov 28, 2025 | 121.50 | 129.00 | 120.75 | 122.50 | 122.50 | 1.45% | 255 |
| Nov 27, 2025 | 123.00 | 123.00 | 120.00 | 120.75 | 120.75 | -6.40% | 1,249 |
| Nov 26, 2025 | 129.25 | 129.75 | 127.00 | 129.00 | 129.00 | 1.57% | 123 |
| Nov 25, 2025 | 129.75 | 129.75 | 127.00 | 127.00 | 127.00 | 2.42% | 108 |
| Nov 24, 2025 | 128.00 | 129.75 | 122.00 | 124.00 | 124.00 | -1.20% | 1,329 |
| Nov 21, 2025 | 127.00 | 127.00 | 125.00 | 125.50 | 125.50 | -1.18% | 1,103 |
| Nov 20, 2025 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.17% | 147 |
| Nov 19, 2025 | 129.00 | 129.00 | 126.00 | 128.50 | 128.50 | 2.39% | 117 |
| Nov 18, 2025 | 129.00 | 129.00 | 129.00 | 125.50 | 125.50 | - | 14 |
| Nov 17, 2025 | 127.00 | 129.75 | 125.00 | 125.50 | 125.50 | -2.52% | 347 |
| Nov 14, 2025 | 129.75 | 129.75 | 129.75 | 128.75 | 128.75 | - | 51 |
| Nov 13, 2025 | 125.00 | 129.75 | 125.00 | 128.75 | 128.75 | -0.77% | 723 |
| Nov 12, 2025 | 127.00 | 129.75 | 125.00 | 129.75 | 129.75 | 0.39% | 1,313 |
| Nov 11, 2025 | 129.75 | 129.75 | 128.00 | 129.25 | 129.25 | 0.19% | 139 |
| Nov 10, 2025 | 126.00 | 129.75 | 126.00 | 129.00 | 129.00 | -0.58% | 197 |
| Nov 7, 2025 | 125.00 | 140.00 | 125.00 | 129.75 | 129.75 | 1.17% | 1,027 |
| Nov 6, 2025 | 128.00 | 129.00 | 128.00 | 128.25 | 128.25 | -0.58% | 561 |
| Nov 5, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 35 |
| Nov 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.15% | 600 |
| Nov 3, 2025 | 130.00 | 132.25 | 126.00 | 130.50 | 130.50 | -0.19% | 896 |
| Oct 31, 2025 | 131.25 | 131.25 | 126.00 | 130.75 | 130.75 | -0.38% | 896 |
| Oct 30, 2025 | 131.00 | 132.25 | 131.00 | 131.25 | 131.25 | 0.77% | 323 |
| Oct 29, 2025 | 132.25 | 132.25 | 130.00 | 130.25 | 130.25 | 0.97% | 123 |
| Oct 28, 2025 | 132.25 | 132.25 | 129.00 | 129.00 | 129.00 | 7.28% | 46,609 |
| Oct 27, 2025 | 132.00 | 140.00 | 120.00 | 120.25 | 120.25 | -8.56% | 320 |
| Oct 24, 2025 | 120.00 | 132.00 | 120.00 | 131.50 | 131.50 | -0.57% | 747 |
| Oct 23, 2025 | 130.00 | 140.00 | 120.00 | 132.25 | 132.25 | -0.75% | 1,716 |
| Oct 22, 2025 | 133.75 | 140.00 | 129.00 | 133.25 | 133.25 | -0.37% | 1,758 |
| Oct 21, 2025 | 129.00 | 141.00 | 129.00 | 133.75 | 133.75 | 3.68% | 2,210 |
| Oct 16, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | - | 418,540 |
| Oct 15, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1.78% | 135 |
| Oct 14, 2025 | 128.25 | 129.00 | 124.00 | 126.75 | 126.75 | -1.17% | 123 |
| Oct 13, 2025 | 129.00 | 129.00 | 125.00 | 128.25 | 128.25 | 0.39% | 1,428 |
| Oct 9, 2025 | 129.00 | 129.00 | 127.00 | 127.75 | 127.75 | -1.73% | 276 |
| Oct 8, 2025 | 130.00 | 130.00 | 129.50 | 130.00 | 130.00 | 0.78% | 125 |
| Oct 7, 2025 | 124.00 | 130.00 | 124.00 | 129.00 | 129.00 | 3.41% | 360 |
| Oct 6, 2025 | 125.00 | 125.25 | 123.00 | 124.75 | 124.75 | -0.20% | 1,439 |
| Oct 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | 142 |
| Oct 2, 2025 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | 2.50% | 1,673 |
| Oct 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 763 |
| Sep 30, 2025 | 122.00 | 122.00 | 111.00 | 121.00 | 121.00 | -0.82% | 830 |
| Sep 29, 2025 | 123.75 | 124.00 | 120.00 | 122.00 | 122.00 | -1.41% | 357 |
| Sep 26, 2025 | 124.50 | 124.50 | 110.75 | 123.75 | 123.75 | 0.61% | 211 |
| Sep 25, 2025 | 124.50 | 124.50 | 124.50 | 123.00 | 123.00 | - | 3 |
| Sep 24, 2025 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.86% | 368 |
| Sep 23, 2025 | 120.75 | 120.75 | 120.00 | 120.75 | 120.75 | - | 6,382 |
| Sep 22, 2025 | 120.00 | 124.00 | 112.00 | 120.75 | 120.75 | -2.82% | 4,088 |
| Sep 19, 2025 | 125.00 | 125.00 | 121.50 | 124.25 | 121.75 | -0.60% | 3,282 |
| Sep 18, 2025 | 128.00 | 128.00 | 124.00 | 125.00 | 122.48 | -0.20% | 296 |
| Sep 17, 2025 | 125.00 | 127.50 | 121.50 | 125.25 | 122.73 | 2.04% | 742 |
| Sep 16, 2025 | 127.75 | 128.00 | 121.25 | 122.75 | 120.28 | -3.91% | 6,927 |
| Sep 15, 2025 | 128.25 | 129.00 | 125.00 | 127.75 | 125.18 | 5.36% | 1,046 |
| Sep 12, 2025 | 129.00 | 129.00 | 121.00 | 121.25 | 118.81 | -5.46% | 6,557 |
| Sep 11, 2025 | 128.00 | 129.00 | 128.00 | 128.25 | 125.67 | -1.16% | 1,246 |
| Sep 10, 2025 | 129.50 | 130.00 | 129.50 | 129.75 | 127.14 | 0.19% | 265 |
| Sep 9, 2025 | 130.00 | 130.00 | 119.50 | 129.50 | 126.89 | - | 1,557 |
| Sep 8, 2025 | 129.50 | 130.00 | 129.50 | 129.50 | 126.89 | - | 1,645 |
| Sep 5, 2025 | 127.00 | 129.75 | 127.00 | 129.50 | 126.89 | 2.57% | 1,118 |
| Sep 4, 2025 | 126.00 | 129.00 | 125.25 | 126.25 | 123.71 | 0.20% | 639 |
| Sep 3, 2025 | 127.00 | 129.75 | 125.25 | 126.00 | 123.46 | -0.40% | 586 |
| Sep 2, 2025 | 120.00 | 129.75 | 120.00 | 126.50 | 123.95 | 4.12% | 643 |
| Sep 1, 2025 | 126.00 | 130.00 | 119.50 | 121.50 | 119.06 | -2.61% | 1,675 |
| Aug 29, 2025 | 126.50 | 130.00 | 123.00 | 124.75 | 122.24 | -1.38% | 2,656 |
| Aug 28, 2025 | 131.25 | 131.25 | 120.75 | 126.50 | 123.95 | 5.86% | 4,155 |
| Aug 27, 2025 | 120.00 | 120.50 | 111.00 | 119.50 | 117.10 | 8.88% | 1,090 |
| Aug 26, 2025 | 109.00 | 110.00 | 109.00 | 109.75 | 107.54 | 9.20% | 2,882 |
| Aug 25, 2025 | 99.75 | 150.00 | 99.50 | 100.50 | 98.48 | 10.74% | 6,006 |
| Aug 22, 2025 | 90.75 | 99.75 | 90.75 | 90.75 | 88.92 | - | 201 |
| Aug 21, 2025 | 99.00 | 99.00 | 90.00 | 90.75 | 88.92 | -8.56% | 127 |
| Aug 20, 2025 | 100.00 | 100.00 | 98.00 | 99.25 | 97.25 | 6.72% | 200 |
| Aug 19, 2025 | 89.50 | 95.00 | 89.50 | 93.00 | 91.13 | 3.91% | 286 |
| Aug 18, 2025 | 89.25 | 95.00 | 89.25 | 89.50 | 87.70 | 0.28% | 1,554 |
| Aug 15, 2025 | 90.00 | 95.00 | 89.00 | 89.25 | 87.45 | -0.83% | 2,173 |
| Aug 14, 2025 | 90.00 | 90.00 | 89.50 | 90.00 | 88.19 | 0.84% | 2,480 |
| Aug 13, 2025 | 89.75 | 90.00 | 89.00 | 89.25 | 87.45 | -0.83% | 1,371 |
| Aug 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.19 | - | 600 |
| Aug 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.19 | 0.28% | 727 |
| Aug 8, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 87.94 | 0.28% | 500 |
| Aug 7, 2025 | 88.50 | 89.75 | 88.50 | 89.50 | 87.70 | -0.28% | 700 |
| Aug 6, 2025 | 90.00 | 90.00 | 89.75 | 89.75 | 87.94 | -0.28% | 600 |
| Aug 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.19 | 0.84% | 600 |
| Aug 4, 2025 | 90.00 | 90.00 | 88.50 | 89.25 | 87.45 | -0.83% | 2,100 |
| Aug 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.19 | - | 100 |
| Jul 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.19 | 0.56% | 200 |
| Jul 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 87.70 | - | 200 |
| Jul 24, 2025 | 89.75 | 89.75 | 89.00 | 89.50 | 87.70 | 0.28% | 700 |
| Jul 23, 2025 | 90.00 | 90.00 | 88.50 | 89.25 | 87.45 | -0.83% | 1,900 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.19 | - | 1,300 |
| Jul 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.19 | -0.83% | 100 |
| Jul 18, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 88.92 | 1.97% | 400 |
| Jul 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 87.21 | - | 100 |
| Jul 9, 2025 | 85.25 | 91.00 | 85.25 | 89.00 | 87.21 | -2.73% | 300 |
| Jul 8, 2025 | 91.25 | 91.50 | 91.25 | 91.50 | 89.66 | 0.27% | 1,800 |
| Jul 7, 2025 | 90.00 | 91.50 | 90.00 | 91.25 | 89.41 | 7.04% | 500 |
| Jul 3, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 83.53 | - | 1,000 |