(KCCA)
AMEX: KCCA
· Real-Time Price · USD
16.17
-0.03 (-0.19%)
At close: Aug 29, 2025, 3:59 PM
15.79
-2.35%
After-hours: Aug 29, 2025, 05:29 PM EDT
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.13 | 16.22 | 16.13 | 16.18 | 16.18 | -0.12% | 55,970 |
| Aug 28, 2025 | 15.96 | 16.20 | 15.94 | 16.20 | 16.20 | 1.44% | 121,513 |
| Aug 27, 2025 | 15.78 | 16.17 | 15.78 | 15.97 | 15.97 | 0.31% | 98,801 |
| Aug 26, 2025 | 15.86 | 15.95 | 15.77 | 15.92 | 15.92 | 0.89% | 19,800 |
| Aug 25, 2025 | 15.71 | 15.85 | 15.71 | 15.78 | 15.78 | -0.63% | 8,219 |
| Aug 22, 2025 | 15.87 | 15.88 | 15.77 | 15.88 | 15.88 | 0.25% | 418,300 |
| Aug 21, 2025 | 16.06 | 16.06 | 15.80 | 15.84 | 15.84 | -0.50% | 24,600 |
| Aug 20, 2025 | 15.80 | 16.10 | 15.78 | 15.92 | 15.92 | 0.51% | 70,800 |
| Aug 19, 2025 | 15.67 | 15.95 | 15.65 | 15.84 | 15.84 | 1.28% | 49,000 |
| Aug 18, 2025 | 15.51 | 15.67 | 15.48 | 15.64 | 15.64 | 0.45% | 29,347 |
| Aug 15, 2025 | 15.46 | 15.57 | 15.45 | 15.57 | 15.57 | -0.32% | 23,641 |
| Aug 14, 2025 | 15.56 | 15.62 | 15.46 | 15.62 | 15.62 | 0.26% | 28,513 |
| Aug 13, 2025 | 15.64 | 15.64 | 15.48 | 15.58 | 15.58 | -0.13% | 35,330 |
| Aug 12, 2025 | 15.60 | 15.61 | 15.51 | 15.60 | 15.60 | 0.06% | 4,300 |
| Aug 11, 2025 | 15.59 | 15.63 | 15.51 | 15.59 | 15.59 | 0.39% | 31,900 |
| Aug 8, 2025 | 15.48 | 15.59 | 15.46 | 15.53 | 15.53 | 0.06% | 673,024 |
| Aug 7, 2025 | 15.52 | 15.52 | 15.46 | 15.52 | 15.52 | 0.26% | 13,928 |
| Aug 6, 2025 | 15.48 | 15.49 | 15.39 | 15.48 | 15.48 | -0.06% | 6,700 |
| Aug 5, 2025 | 15.38 | 15.50 | 15.37 | 15.49 | 15.49 | 0.72% | 13,731 |
| Aug 4, 2025 | 15.35 | 15.41 | 15.32 | 15.38 | 15.38 | -0.52% | 4,601 |