Standard Chartered PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 92.000 | 92.300 | 91.700 | 92.300 | 87.297 | 1,580,128 |
| 2024-11-04 | 91.500 | 91.700 | 90.950 | 91.300 | 86.352 | 808,610 |
| 2024-11-01 | 90.200 | 90.600 | 89.350 | 90.500 | 85.595 | 642,106 |
| 2024-10-31 | 91.200 | 91.450 | 89.800 | 91.000 | 86.068 | 1,804,900 |
| 2024-10-30 | 87.950 | 91.100 | 86.900 | 90.750 | 85.831 | 2,028,684 |
| 2024-10-29 | 86.300 | 88.150 | 85.950 | 88.150 | 83.372 | 881,199 |
| 2024-10-28 | 86.100 | 86.300 | 85.300 | 86.300 | 81.623 | 196,143 |
| 2024-10-25 | 86.000 | 86.500 | 85.350 | 86.450 | 81.764 | 984,462 |
| 2024-10-24 | 84.650 | 85.650 | 84.000 | 85.300 | 80.677 | 528,837 |
| 2024-10-23 | 84.950 | 85.500 | 84.600 | 85.300 | 80.677 | 492,053 |
| 2024-10-22 | 84.550 | 84.550 | 83.850 | 84.200 | 79.636 | 212,633 |
| 2024-10-21 | 84.550 | 84.950 | 84.150 | 84.850 | 80.251 | 430,763 |
| 2024-10-18 | 84.200 | 84.750 | 84.100 | 84.600 | 80.015 | 409,561 |
| 2024-10-17 | 83.000 | 83.550 | 82.200 | 83.500 | 78.974 | 568,718 |
| 2024-10-16 | 83.750 | 84.200 | 82.950 | 83.200 | 78.691 | 224,688 |
| 2024-10-15 | 84.850 | 85.300 | 83.250 | 84.000 | 79.447 | 471,307 |
| 2024-10-14 | 84.700 | 85.400 | 84.200 | 84.600 | 80.015 | 672,786 |
| 2024-10-10 | 83.950 | 85.000 | 83.600 | 83.950 | 79.400 | 804,600 |
| 2024-10-09 | 84.000 | 84.000 | 81.600 | 83.300 | 78.785 | 653,490 |
| 2024-10-08 | 84.600 | 84.600 | 82.750 | 83.650 | 79.116 | 1,110,998 |
| 2024-10-07 | 83.850 | 84.800 | 83.650 | 84.200 | 79.636 | 1,218,692 |
| 2024-10-04 | 80.200 | 82.350 | 80.200 | 82.200 | 77.745 | 562,230 |
| 2024-10-03 | 81.500 | 81.850 | 80.300 | 80.400 | 76.042 | 897,006 |
| 2024-10-02 | 81.200 | 81.500 | 79.500 | 81.500 | 77.083 | 1,541,828 |
| 2024-09-30 | 82.850 | 83.800 | 81.800 | 83.550 | 79.022 | 1,155,550 |
| 2024-09-27 | 82.600 | 83.300 | 82.300 | 83.100 | 78.596 | 1,506,903 |
| 2024-09-26 | 79.500 | 81.550 | 78.750 | 81.550 | 77.130 | 968,701 |
| 2024-09-25 | 80.550 | 81.150 | 80.050 | 80.750 | 76.373 | 581,781 |
| 2024-09-24 | 78.600 | 80.200 | 78.450 | 80.200 | 75.853 | 454,446 |
| 2024-09-23 | 79.000 | 79.200 | 78.050 | 78.450 | 74.198 | 284,424 |
| 2024-09-20 | 80.350 | 80.450 | 79.400 | 79.550 | 75.238 | 543,000 |
| 2024-09-19 | 79.000 | 80.600 | 78.500 | 80.350 | 75.995 | 1,566,211 |
| 2024-09-17 | 77.850 | 78.950 | 77.850 | 78.600 | 74.340 | 617,682 |
| 2024-09-16 | 77.950 | 78.500 | 77.300 | 77.850 | 73.631 | 68,105 |
| 2024-09-13 | 77.800 | 78.600 | 77.800 | 78.250 | 74.009 | 194,017 |
| 2024-09-12 | 76.950 | 78.150 | 76.950 | 77.800 | 73.583 | 253,374 |
| 2024-09-11 | 77.850 | 77.850 | 75.950 | 76.950 | 72.779 | 270,065 |
| 2024-09-10 | 77.050 | 78.900 | 77.050 | 77.900 | 73.678 | 155,484 |
| 2024-09-09 | 76.000 | 77.850 | 76.000 | 77.050 | 72.874 | 366,419 |
| 2024-09-05 | 76.600 | 77.500 | 76.350 | 77.350 | 73.158 | 244,889 |
| 2024-09-04 | 78.000 | 78.000 | 75.950 | 76.650 | 72.496 | 334,340 |
| 2024-09-03 | 79.500 | 79.500 | 78.200 | 78.550 | 74.293 | 207,878 |
| 2024-09-02 | 79.100 | 79.900 | 79.000 | 79.500 | 75.191 | 169,173 |
| 2024-08-30 | 79.300 | 79.800 | 79.300 | 79.600 | 75.286 | 544,665 |
| 2024-08-29 | 79.250 | 79.800 | 78.600 | 79.300 | 75.002 | 657,848 |
| 2024-08-28 | 79.100 | 79.650 | 79.000 | 79.300 | 75.002 | 490,076 |
| 2024-08-27 | 77.800 | 78.900 | 77.700 | 78.800 | 74.529 | 696,036 |
| 2024-08-26 | 77.650 | 78.750 | 77.650 | 77.950 | 73.725 | 302,305 |
| 2024-08-23 | 76.600 | 77.700 | 76.400 | 77.650 | 73.441 | 1,023,120 |
| 2024-08-22 | 75.600 | 76.650 | 75.400 | 76.650 | 72.496 | 226,688 |
| 2024-08-21 | 76.900 | 76.900 | 75.550 | 75.600 | 71.502 | 216,994 |
| 2024-08-20 | 76.500 | 77.300 | 76.350 | 76.900 | 72.732 | 449,006 |
| 2024-08-19 | 76.500 | 77.000 | 76.200 | 76.500 | 72.354 | 278,291 |
| 2024-08-16 | 75.100 | 76.700 | 74.100 | 76.600 | 72.448 | 795,082 |
| 2024-08-15 | 73.100 | 73.950 | 72.700 | 73.800 | 69.800 | 294,582 |
| 2024-08-14 | 72.050 | 73.300 | 71.600 | 72.800 | 68.854 | 329,506 |
| 2024-08-13 | 71.650 | 72.850 | 71.600 | 72.750 | 68.807 | 298,194 |
| 2024-08-12 | 70.800 | 72.150 | 70.800 | 71.800 | 67.908 | 504,871 |
| 2024-08-09 | 68.700 | 70.550 | 68.700 | 70.500 | 66.679 | 350,526 |
| 2024-08-08 | 69.350 | 69.400 | 68.000 | 68.600 | 64.882 | 433,977 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 1.6002 HKD |
| 2026-03-18 | 3.8398 HKD |
| 2025-08-06 | 0.9577 HKD |
| 2025-03-26 | 2.1773 HKD |
| 2024-08-07 | 0.7020 HKD |
| 2024-03-06 | 1.6431 HKD |
| 2023-08-09 | 0.4691 HKD |
| 2023-02-22 | 1.0648 HKD |
| 2022-08-10 | 0.3537 HKD |
| 2022-02-23 | 0.7296 HKD |
| 2021-08-11 | 0.2378 HKD |
| 2021-03-03 | 0.7016 HKD |
| 2020-03-04 | 1.5543 HKD |
| 2019-08-07 | 0.5411 HKD |
| 2019-03-06 | 1.1763 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.