TBC Bank Group (TBCG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TBC Bank Group

Date Open High Low Close* Volume
22/11/2024 3,175.00p 3,220.00p 3,130.00p 3,195.00p 33650
21/11/2024 3,200.00p 3,240.00p 3,135.00p 3,170.00p 103747
20/11/2024 3,270.00p 3,315.00p 3,185.00p 3,185.00p 34704
19/11/2024 3,185.00p 3,285.00p 3,185.00p 3,275.00p 109698
18/11/2024 3,250.00p 3,276.49p 3,185.00p 3,255.00p 44981
15/11/2024 3,080.00p 3,215.00p 3,080.00p 3,190.00p 49822
14/11/2024 3,110.00p 3,145.00p 3,050.00p 3,135.00p 79454
13/11/2024 3,165.00p 3,190.00p 3,070.00p 3,070.00p 39917
12/11/2024 3,130.00p 3,255.00p 3,130.00p 3,170.00p 77409
11/11/2024 3,100.00p 3,220.00p 3,070.00p 3,200.00p 196656
08/11/2024 3,110.00p 3,110.00p 3,035.00p 3,060.00p 28701
07/11/2024 3,065.00p 3,144.35p 3,045.00p 3,115.00p 89403
06/11/2024 2,895.00p 3,050.00p 2,870.00p 3,050.00p 205794
05/11/2024 2,885.00p 2,890.00p 2,820.00p 2,845.00p 138515
04/11/2024 2,795.00p 2,835.00p 2,785.00p 2,820.00p 137396
01/11/2024 2,750.00p 2,865.00p 2,750.00p 2,805.00p 73585
31/10/2024 2,745.00p 2,800.00p 2,659.75p 2,750.00p 103507
30/10/2024 2,665.00p 2,710.00p 2,615.00p 2,630.00p 101553
29/10/2024 2,610.00p 2,700.00p 2,586.89p 2,670.00p 258644
28/10/2024 2,880.00p 2,896.00p 2,450.00p 2,585.00p 315524
25/10/2024 2,915.00p 2,915.00p 2,820.00p 2,870.00p 139149
24/10/2024 2,845.00p 2,900.00p 2,845.00p 2,890.00p 89747
23/10/2024 2,915.00p 2,935.00p 2,890.00p 2,890.00p 140284
22/10/2024 2,820.00p 2,915.00p 2,820.00p 2,915.00p 86525
21/10/2024 2,800.00p 2,850.00p 2,768.87p 2,840.00p 139284
18/10/2024 2,780.00p 2,790.00p 2,724.40p 2,780.00p 65445
17/10/2024 2,695.00p 2,745.00p 2,685.00p 2,720.00p 52482
16/10/2024 2,755.00p 2,765.00p 2,670.00p 2,670.00p 73659
15/10/2024 2,695.00p 2,725.00p 2,690.00p 2,705.00p 55698
14/10/2024 2,635.00p 2,705.00p 2,630.00p 2,705.00p 224736
11/10/2024 2,560.00p 2,651.90p 2,555.00p 2,635.00p 38231
10/10/2024 2,480.00p 2,586.10p 2,480.00p 2,585.00p 33988
09/10/2024 2,550.00p 2,550.00p 2,485.00p 2,535.00p 467085
08/10/2024 2,525.00p 2,525.00p 2,485.00p 2,505.00p 41482
07/10/2024 2,540.00p 2,575.00p 2,500.00p 2,550.00p 26434
04/10/2024 2,500.00p 2,545.00p 2,468.31p 2,530.00p 48394
03/10/2024 2,530.00p 2,570.00p 2,495.00p 2,510.00p 52571
02/10/2024 2,585.00p 2,620.00p 2,560.00p 2,570.00p 35103
01/10/2024 2,655.00p 2,655.00p 2,570.00p 2,580.00p 54187
30/09/2024 2,700.00p 2,705.00p 2,630.00p 2,650.00p 109490
27/09/2024 2,750.00p 2,750.00p 2,665.00p 2,705.00p 43767
26/09/2024 2,635.00p 2,740.00p 2,635.00p 2,690.00p 141308
25/09/2024 2,665.00p 2,680.96p 2,615.00p 2,625.00p 92032
24/09/2024 2,770.00p 2,770.00p 2,670.00p 2,670.00p 28033
23/09/2024 2,730.00p 2,770.00p 2,695.00p 2,705.00p 483570
20/09/2024 2,855.00p 2,875.00p 2,755.00p 2,755.00p 101612
19/09/2024 2,750.00p 2,895.00p 2,750.00p 2,880.00p 41248
18/09/2024 2,820.00p 2,845.00p 2,785.00p 2,795.00p 145289
17/09/2024 2,795.00p 2,844.75p 2,795.00p 2,810.00p 61819
16/09/2024 2,895.00p 2,895.00p 2,795.00p 2,820.00p 39823
13/09/2024 2,825.00p 2,870.00p 2,800.00p 2,825.00p 67789
12/09/2024 2,890.00p 2,900.70p 2,795.00p 2,840.00p 32645
11/09/2024 2,800.00p 2,850.00p 2,795.00p 2,830.00p 25435
10/09/2024 2,870.00p 2,905.57p 2,800.00p 2,855.00p 30292
09/09/2024 2,850.00p 2,915.00p 2,850.00p 2,860.00p 24049
06/09/2024 2,885.00p 2,901.90p 2,820.00p 2,840.00p 41584
05/09/2024 2,830.00p 2,950.00p 2,800.00p 2,895.00p 71520
04/09/2024 3,000.00p 3,000.00p 2,850.00p 2,850.00p 54452
03/09/2024 3,110.00p 3,110.00p 2,920.00p 2,930.00p 60455
02/09/2024 3,115.00p 3,240.00p 3,080.00p 3,080.00p 31562
30/08/2024 3,090.00p 3,235.00p 3,090.00p 3,150.00p 90498
29/08/2024 3,030.00p 3,180.00p 3,030.00p 3,150.00p 34476
28/08/2024 3,035.00p 3,155.00p 3,035.00p 3,095.00p 46985
27/08/2024 3,025.00p 3,110.00p 2,975.00p 3,100.00p 36699
23/08/2024 3,020.00p 3,037.19p 2,990.00p 3,015.00p 40452
22/08/2024 3,100.00p 3,100.00p 2,990.00p 2,990.00p 33484
21/08/2024 3,000.00p 3,090.00p 3,000.00p 3,060.00p 38946
20/08/2024 3,070.00p 3,090.00p 3,030.00p 3,045.00p 18343
19/08/2024 2,980.00p 3,084.70p 2,965.00p 3,060.00p 28400
16/08/2024 3,080.00p 3,150.00p 3,030.00p 3,040.00p 55016
15/08/2024 3,025.00p 3,125.00p 2,980.00p 3,085.00p 49057
14/08/2024 2,800.00p 3,000.00p 2,800.00p 3,000.00p 94883
13/08/2024 2,820.00p 2,855.00p 2,765.00p 2,780.00p 151343
12/08/2024 2,800.00p 2,865.00p 2,745.00p 2,820.00p 190849
09/08/2024 2,850.00p 2,905.00p 2,780.00p 2,800.00p 85820
08/08/2024 2,820.00p 2,820.00p 2,760.00p 2,790.00p 182242
07/08/2024 2,760.00p 2,855.00p 2,760.00p 2,810.00p 39532
06/08/2024 2,790.00p 2,865.00p 2,715.00p 2,765.00p 155395
05/08/2024 2,750.00p 2,795.00p 2,690.00p 2,795.00p 58171
02/08/2024 2,990.00p 2,990.00p 2,800.00p 2,805.00p 77197
01/08/2024 3,090.00p 3,130.00p 2,905.00p 2,915.00p 75986
31/07/2024 3,055.00p 3,114.80p 3,055.00p 3,100.00p 73110
30/07/2024 3,060.00p 3,205.00p 3,048.72p 3,065.00p 66599
29/07/2024 3,035.00p 3,095.00p 3,035.00p 3,050.00p 317327
26/07/2024 2,870.00p 3,025.00p 2,870.00p 3,025.00p 64234
25/07/2024 2,865.00p 2,910.00p 2,800.00p 2,910.00p 57169
24/07/2024 2,835.00p 2,890.00p 2,835.00p 2,855.00p 84622
23/07/2024 2,990.00p 2,990.00p 2,840.00p 2,855.00p 110842
22/07/2024 3,000.00p 3,016.00p 2,960.00p 2,960.00p 59378
19/07/2024 3,065.00p 3,100.00p 2,990.00p 2,990.00p 90920
18/07/2024 3,035.00p 3,105.38p 3,035.00p 3,065.00p 137256
17/07/2024 3,100.00p 3,100.00p 3,050.00p 3,055.00p 43841
16/07/2024 3,025.00p 3,060.00p 3,015.00p 3,060.00p 79204
15/07/2024 2,930.00p 3,040.00p 2,920.00p 3,030.00p 57194
12/07/2024 2,960.00p 2,985.00p 2,885.00p 2,945.00p 69344
11/07/2024 2,940.00p 2,951.99p 2,869.70p 2,925.00p 89992
10/07/2024 2,850.00p 2,945.00p 2,850.00p 2,940.00p 82262
09/07/2024 2,860.00p 2,882.07p 2,835.00p 2,855.00p 133072
08/07/2024 2,740.00p 2,875.00p 2,740.00p 2,870.00p 44644
05/07/2024 2,740.00p 2,775.00p 2,703.27p 2,755.00p 63665
04/07/2024 2,650.00p 2,700.00p 2,635.00p 2,675.00p 103843
03/07/2024 2,575.00p 2,645.00p 2,575.00p 2,645.00p 181330
02/07/2024 2,645.00p 2,645.00p 2,580.00p 2,580.00p 61549
01/07/2024 2,605.00p 2,635.00p 2,590.00p 2,615.00p 142270
28/06/2024 2,575.00p 2,605.00p 2,555.00p 2,570.00p 60086
27/06/2024 2,580.00p 2,600.00p 2,535.00p 2,560.00p 78074
26/06/2024 2,585.00p 2,610.00p 2,540.00p 2,540.00p 93647
25/06/2024 2,605.00p 2,626.92p 2,565.00p 2,570.00p 134787
24/06/2024 2,545.00p 2,615.00p 2,514.00p 2,605.00p 77086
21/06/2024 2,465.00p 2,565.00p 2,460.00p 2,565.00p 787595
20/06/2024 2,470.00p 2,560.78p 2,470.00p 2,495.00p 95645
19/06/2024 2,425.00p 2,490.00p 2,395.00p 2,480.00p 102395
18/06/2024 2,380.00p 2,440.00p 2,355.00p 2,435.00p 113860
17/06/2024 2,380.00p 2,405.00p 2,354.00p 2,385.00p 135899
14/06/2024 2,350.00p 2,380.00p 2,264.07p 2,380.00p 160734
13/06/2024 2,415.00p 2,470.00p 2,340.00p 2,350.00p 328960
12/06/2024 2,505.00p 2,580.00p 2,400.00p 2,550.00p 77281
11/06/2024 2,510.00p 2,553.03p 2,490.00p 2,515.00p 92521
10/06/2024 2,510.00p 2,536.70p 2,460.00p 2,525.00p 111557
07/06/2024 2,575.00p 2,600.00p 2,500.00p 2,525.00p 131960
06/06/2024 2,520.00p 2,600.00p 2,505.00p 2,565.00p 53278
05/06/2024 2,585.00p 2,585.00p 2,500.00p 2,510.00p 28885
04/06/2024 2,580.00p 2,595.00p 2,525.00p 2,525.00p 62208
03/06/2024 2,530.00p 2,620.00p 2,530.00p 2,590.00p 63805
31/05/2024 2,565.00p 2,616.59p 2,540.00p 2,550.00p 145848
30/05/2024 2,515.00p 2,645.00p 2,510.00p 2,585.00p 288580
29/05/2024 2,665.00p 2,665.00p 2,555.00p 2,555.00p 84159
28/05/2024 2,685.00p 2,700.00p 2,570.00p 2,585.00p 154409
24/05/2024 2,720.00p 2,735.37p 2,660.00p 2,660.00p 110222
23/05/2024 2,725.00p 2,745.00p 2,700.00p 2,720.00p 51586
22/05/2024 2,755.00p 2,761.30p 2,695.00p 2,730.00p 88982
21/05/2024 2,685.00p 2,750.00p 2,680.00p 2,715.00p 78659
20/05/2024 2,620.00p 2,782.49p 2,620.00p 2,685.00p 83297
17/05/2024 2,650.00p 2,765.00p 2,600.00p 2,660.00p 91216
16/05/2024 2,490.00p 2,675.00p 2,480.00p 2,670.00p 424774
15/05/2024 2,950.00p 2,995.00p 2,445.00p 2,530.00p 574368
14/05/2024 3,085.00p 3,100.00p 2,935.00p 2,950.00p 165712
13/05/2024 3,015.00p 3,055.00p 2,950.00p 3,055.00p 292979
10/05/2024 2,900.00p 3,025.00p 2,880.00p 3,000.00p 59495
09/05/2024 2,850.00p 2,895.52p 2,805.00p 2,895.00p 153452
08/05/2024 2,975.00p 2,975.00p 2,850.00p 2,870.00p 323075
07/05/2024 2,960.00p 3,025.00p 2,880.00p 2,880.00p 151842
03/05/2024 3,250.00p 3,268.40p 2,960.00p 2,995.00p 151233
02/05/2024 3,465.00p 3,500.00p 3,260.00p 3,275.00p 58188
01/05/2024 3,450.00p 3,475.00p 3,310.00p 3,465.00p 115975
30/04/2024 3,455.00p 3,590.00p 3,430.00p 3,460.00p 72155
29/04/2024 3,440.00p 3,467.50p 3,380.00p 3,460.00p 113609
26/04/2024 3,290.00p 3,450.00p 3,290.00p 3,450.00p 37613
25/04/2024 3,300.00p 3,375.00p 3,265.00p 3,305.00p 82978
24/04/2024 3,275.00p 3,300.00p 3,200.00p 3,270.00p 93123
23/04/2024 3,070.00p 3,210.00p 3,070.00p 3,210.00p 80799
22/04/2024 3,115.00p 3,140.00p 3,050.00p 3,130.00p 21894
19/04/2024 2,950.00p 3,070.00p 2,950.00p 3,065.00p 117136
18/04/2024 2,915.00p 3,035.00p 2,900.00p 3,020.00p 31065
17/04/2024 2,960.00p 2,995.00p 2,910.00p 2,920.00p 22627
16/04/2024 3,025.00p 3,060.00p 2,975.00p 2,995.00p 51949
15/04/2024 3,125.00p 3,125.00p 3,045.00p 3,065.00p 234375
12/04/2024 3,155.00p 3,160.00p 3,075.00p 3,075.00p 18305
11/04/2024 3,150.00p 3,160.00p 3,090.00p 3,105.00p 189847
10/04/2024 3,040.00p 3,130.00p 3,035.00p 3,130.00p 42551
09/04/2024 3,105.00p 3,155.00p 3,019.73p 3,025.00p 33512
08/04/2024 3,190.00p 3,200.00p 3,140.00p 3,190.00p 28050
05/04/2024 3,155.00p 3,195.00p 3,105.00p 3,190.00p 69885
04/04/2024 3,130.00p 3,165.00p 3,090.00p 3,165.00p 217067
03/04/2024 3,150.00p 3,206.34p 3,130.00p 3,135.00p 60566
02/04/2024 3,205.00p 3,270.00p 3,190.00p 3,225.00p 106215
28/03/2024 3,180.00p 3,240.00p 3,150.00p 3,215.00p 126751
27/03/2024 3,150.00p 3,205.00p 3,150.00p 3,165.00p 229436
26/03/2024 3,185.00p 3,200.00p 3,105.00p 3,165.00p 41234
25/03/2024 3,135.00p 3,200.00p 3,098.75p 3,135.00p 29623
22/03/2024 3,270.00p 3,270.00p 3,115.00p 3,145.00p 48431
21/03/2024 3,250.00p 3,265.00p 3,212.58p 3,250.00p 67232
20/03/2024 3,230.00p 3,230.00p 3,225.00p 3,235.00p 40405
19/03/2024 3,230.00p 3,260.00p 3,205.00p 3,225.00p 47564
18/03/2024 3,230.00p 3,240.00p 3,200.00p 3,235.00p 93242
15/03/2024 3,270.00p 3,270.00p 3,185.00p 3,235.00p 85793
14/03/2024 3,255.00p 3,260.00p 3,220.00p 3,240.00p 69790
13/03/2024 3,220.00p 3,255.00p 3,220.00p 3,240.00p 127044
12/03/2024 3,250.00p 3,270.00p 3,200.00p 3,215.00p 155076
11/03/2024 3,280.00p 3,305.00p 3,225.00p 3,270.00p 61174
08/03/2024 3,260.00p 3,340.00p 3,260.00p 3,300.00p 29026
07/03/2024 3,265.00p 3,285.00p 3,245.00p 3,285.00p 31318
06/03/2024 3,215.00p 3,250.00p 3,215.00p 3,250.00p 22326
05/03/2024 3,250.00p 3,250.00p 3,190.00p 3,210.00p 25534
04/03/2024 3,165.00p 3,295.00p 3,140.00p 3,220.00p 50510
01/03/2024 2,970.00p 3,165.00p 2,970.00p 3,165.00p 50097
29/02/2024 3,000.00p 3,000.00p 2,895.00p 2,960.00p 150587
28/02/2024 2,985.00p 3,010.00p 2,940.00p 2,940.00p 31786
27/02/2024 2,985.00p 3,045.00p 2,985.00p 3,000.00p 49018
26/02/2024 3,035.00p 3,045.00p 3,003.90p 3,030.00p 28830
23/02/2024 2,990.00p 3,075.00p 2,860.97p 3,055.00p 32036
22/02/2024 2,885.00p 2,980.00p 2,875.00p 2,960.00p 31806
21/02/2024 2,835.00p 2,880.00p 2,815.00p 2,880.00p 24307
20/02/2024 2,895.00p 2,895.00p 2,815.00p 2,835.00p 51410
19/02/2024 2,895.00p 2,895.00p 2,820.00p 2,890.00p 12347
16/02/2024 2,845.00p 2,895.00p 2,834.60p 2,855.00p 20322
15/02/2024 2,850.00p 2,885.00p 2,785.00p 2,840.00p 30430
14/02/2024 2,855.00p 2,890.00p 2,820.00p 2,835.00p 22502
13/02/2024 2,915.00p 2,935.00p 2,805.00p 2,805.00p 33450
12/02/2024 2,910.00p 2,934.90p 2,875.00p 2,895.00p 14456

*Close Price adjusted for both dividends and splits