Standard Chartered PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	44.000	44.100	42.800	42.900	37.652	1,903,930
2021-11-29	44.250	44.850	43.800	44.100	38.705	1,702,605
2021-11-26	47.150	47.150	45.000	45.000	39.495	1,260,244
2021-11-25	47.700	47.900	47.200	47.350	41.558	278,550
2021-11-24	47.500	48.000	47.400	47.600	41.777	130,331
2021-11-23	47.550	48.000	47.150	47.350	41.558	322,900
2021-11-22	47.800	48.200	47.250	47.650	41.821	302,803
2021-11-19	48.000	49.500	48.000	48.550	42.611	137,531
2021-11-18	48.800	48.800	47.900	48.500	42.567	664,206
2021-11-17	49.500	49.500	48.450	48.800	42.830	350,649
2021-11-16	49.200	49.500	48.700	49.500	43.445	831,398
2021-11-15	47.850	48.250	47.700	48.250	42.348	327,192
2021-11-12	47.500	47.900	47.250	47.750	41.909	271,553
2021-11-11	47.500	47.700	46.900	47.450	41.645	277,997
2021-11-10	47.300	47.750	46.800	47.500	41.689	485,624
2021-11-09	47.300	47.750	47.250	47.350	41.558	467,847
2021-11-08	47.700	48.200	47.450	47.550	41.733	647,506
2021-11-05	47.500	47.600	46.850	47.300	41.514	1,255,182
2021-11-04	49.950	49.950	48.800	49.000	43.006	394,601
2021-11-03	49.750	49.750	48.800	49.300	43.269	1,300,462
2021-11-02	53.050	53.200	51.550	51.550	45.244	702,379
2021-11-01	52.500	52.800	51.850	52.800	46.341	372,150
2021-10-29	52.500	52.600	51.800	52.500	46.078	473,315
2021-10-28	52.750	52.750	51.950	52.550	46.122	269,241
2021-10-27	52.650	52.950	52.300	52.900	46.429	456,994
2021-10-26	52.300	52.700	51.650	52.500	46.078	320,072
2021-10-25	52.000	52.500	51.800	52.300	45.902	302,510
2021-10-22	52.500	52.500	51.650	52.050	45.683	251,011
2021-10-21	52.650	52.900	52.000	52.300	45.902	444,700
2021-10-20	52.700	52.700	52.200	52.700	46.253	332,815

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.