STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 275.50 | 280.00 | 275.00 | 277.50 | 277.50 | 6,402 |
| 2026-10-14 | 279.25 | 279.25 | 274.00 | 275.50 | 275.50 | 1,535 |
| 2026-10-13 | 274.75 | 280.00 | 274.75 | 279.25 | 279.25 | 1,302 |
| 2026-10-12 | 275.50 | 280.00 | 274.00 | 274.75 | 274.75 | 4,733 |
| 2026-10-09 | 274.75 | 279.00 | 274.00 | 275.50 | 275.50 | 1,932 |
| 2026-10-08 | 274.00 | 280.00 | 274.00 | 274.75 | 274.75 | 32,636 |
| 2026-10-07 | 278.00 | 278.00 | 271.50 | 274.00 | 274.00 | 1,662 |
| 2026-10-06 | 279.25 | 280.00 | 275.00 | 278.00 | 278.00 | 5,499 |
| 2026-10-05 | 280.50 | 280.50 | 276.00 | 279.25 | 279.25 | 2,668 |
| 2026-10-02 | 280.50 | 284.00 | 278.50 | 280.50 | 280.50 | 3,197 |
| 2026-10-01 | 282.00 | 282.00 | 279.00 | 280.50 | 280.50 | 3,953 |
| 2026-09-30 | 281.00 | 284.00 | 279.00 | 282.00 | 282.00 | 2,628 |
| 2026-09-29 | 282.50 | 282.50 | 278.00 | 281.00 | 281.00 | 21,313 |
| 2026-09-28 | 282.50 | 282.50 | 279.00 | 282.50 | 282.50 | 13,310 |
| 2026-09-25 | 280.00 | 289.00 | 276.00 | 282.50 | 282.50 | 1,279 |
| 2026-09-24 | 283.50 | 285.50 | 275.50 | 280.00 | 280.00 | 32,978 |
| 2026-09-23 | 285.50 | 289.00 | 274.00 | 283.50 | 283.50 | 849 |
| 2026-09-22 | 279.00 | 290.00 | 275.00 | 285.50 | 285.50 | 2,478 |
| 2026-09-21 | 278.00 | 290.00 | 278.00 | 279.00 | 279.00 | 103,375 |
| 2026-09-18 | 279.75 | 280.00 | 270.00 | 278.00 | 278.00 | 70,817 |
| 2026-09-17 | 281.25 | 281.25 | 265.00 | 279.75 | 279.75 | 377,829 |
| 2026-09-16 | 282.25 | 282.25 | 275.00 | 281.25 | 281.25 | 176,769 |
| 2026-09-15 | 283.25 | 290.00 | 276.00 | 282.25 | 282.25 | 8,051 |
| 2026-09-14 | 282.25 | 293.25 | 276.00 | 283.25 | 283.25 | 1,853 |
| 2026-09-11 | 294.25 | 294.50 | 275.00 | 282.25 | 282.25 | 1,446 |
| 2026-09-10 | 294.50 | 295.00 | 279.00 | 294.25 | 294.25 | 14,004 |
| 2026-09-09 | 288.50 | 295.00 | 270.00 | 294.50 | 294.50 | 225,455 |
| 2026-09-08 | 279.50 | 295.00 | 275.00 | 288.50 | 288.50 | 54,367 |
| 2026-09-07 | 279.00 | 280.00 | 275.00 | 279.50 | 279.50 | 4,059 |
| 2026-09-04 | 272.25 | 279.75 | 272.25 | 279.00 | 279.00 | 7,575 |
| 2026-09-03 | 262.50 | 279.75 | 262.50 | 272.25 | 272.25 | 23,851 |
| 2026-09-02 | 276.75 | 283.00 | 261.00 | 262.50 | 262.50 | 220,896 |
| 2026-09-01 | 280.50 | 283.00 | 261.00 | 276.75 | 276.75 | 29,022 |
| 2026-08-31 | 288.50 | 288.50 | 269.00 | 280.50 | 280.50 | 8,549 |
| 2026-08-28 | 289.00 | 289.75 | 285.00 | 288.50 | 288.50 | 1,342 |
| 2026-08-27 | 290.00 | 290.00 | 278.00 | 289.00 | 289.00 | 64,991 |
| 2026-08-26 | 275.75 | 292.00 | 275.75 | 290.00 | 290.00 | 4,840 |
| 2026-08-25 | 277.50 | 290.00 | 275.00 | 275.75 | 275.75 | 133,609 |
| 2026-08-24 | 275.00 | 278.50 | 275.00 | 277.50 | 277.50 | 1,092 |
| 2026-08-21 | 275.00 | 278.50 | 270.00 | 275.00 | 275.00 | 354,702 |
| 2026-08-20 | 258.50 | 278.50 | 258.50 | 275.00 | 275.00 | 7,171 |
| 2026-08-19 | 268.75 | 278.00 | 243.00 | 258.50 | 258.50 | 16,918 |
| 2026-08-18 | 276.50 | 278.00 | 249.00 | 268.75 | 268.75 | 11,563 |
| 2026-08-17 | 278.50 | 278.50 | 275.00 | 276.50 | 276.50 | 7,785 |
| 2026-08-14 | 278.50 | 290.00 | 277.00 | 278.50 | 278.50 | 140,133 |
| 2026-08-13 | 278.50 | 285.00 | 277.00 | 278.50 | 278.50 | 342,147 |
| 2026-08-12 | 279.50 | 285.00 | 277.00 | 278.50 | 278.50 | 41,597 |
| 2026-08-11 | 280.25 | 287.00 | 278.00 | 279.50 | 279.50 | 3,991 |
| 2026-08-10 | 284.00 | 292.00 | 275.00 | 280.25 | 280.25 | 18,900 |
| 2026-08-07 | 286.50 | 290.00 | 280.00 | 284.00 | 284.00 | 4,050 |
| 2026-08-06 | 292.25 | 293.00 | 283.75 | 286.50 | 286.50 | 5,601 |
| 2026-08-05 | 289.75 | 294.75 | 289.00 | 292.25 | 292.25 | 5,137 |
| 2026-08-04 | 292.75 | 294.75 | 285.00 | 289.75 | 289.75 | 83,838 |
| 2026-08-03 | 291.50 | 294.75 | 285.00 | 292.75 | 292.75 | 6,513 |
| 2026-07-31 | 292.50 | 294.00 | 281.50 | 291.50 | 291.50 | 4,869 |
| 2026-07-30 | 291.25 | 293.00 | 290.50 | 292.50 | 292.50 | 4,048 |
| 2026-07-29 | 290.75 | 295.00 | 290.00 | 291.25 | 291.25 | 8,165 |
| 2026-07-28 | 290.50 | 293.00 | 281.50 | 290.75 | 290.75 | 1,792 |
| 2026-07-27 | 292.00 | 294.00 | 281.50 | 290.50 | 290.50 | 2,496 |
| 2026-07-24 | 291.50 | 295.00 | 285.00 | 292.00 | 292.00 | 707,062 |
Page 1 of 21 · 1,243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.