STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 77,800 |
| 2024-08-14 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1,000 |
| 2024-08-13 | 115.75 | 116.00 | 115.00 | 116.00 | 116.00 | 1,700 |
| 2024-08-12 | 117.00 | 117.00 | 115.00 | 115.75 | 115.75 | 1,200 |
| 2024-08-09 | 116.25 | 124.00 | 116.00 | 117.00 | 117.00 | 2,400 |
| 2024-08-08 | 117.50 | 120.00 | 116.00 | 116.25 | 116.25 | 12,000 |
| 2024-08-07 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | 900 |
| 2024-08-06 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 203,400 |
| 2024-08-05 | 116.50 | 120.00 | 116.00 | 116.50 | 116.50 | 3,300 |
| 2024-08-02 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | 2,200 |
| 2024-08-01 | 116.00 | 120.00 | 116.00 | 117.50 | 117.50 | 1,400 |
| 2024-07-31 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 36,600 |
| 2024-07-30 | 117.50 | 118.25 | 117.50 | 118.00 | 118.00 | 3,500 |
| 2024-07-29 | 115.50 | 118.00 | 115.00 | 117.50 | 117.50 | 4,800 |
| 2024-07-26 | 114.25 | 116.00 | 114.25 | 115.50 | 115.50 | 7,700 |
| 2024-07-25 | 115.75 | 116.00 | 114.00 | 114.25 | 114.25 | 8,300 |
| 2024-07-24 | 116.00 | 116.00 | 115.00 | 115.75 | 115.75 | 1,200 |
| 2024-07-23 | 115.25 | 116.00 | 115.25 | 116.00 | 116.00 | 500 |
| 2024-07-22 | 116.00 | 116.00 | 115.00 | 115.25 | 115.25 | 6,800 |
| 2024-07-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3,100 |
| 2024-07-18 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 13,600 |
| 2024-07-17 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 4,200 |
| 2024-07-16 | 113.75 | 117.00 | 113.50 | 115.00 | 115.00 | 2,400 |
| 2024-07-15 | 115.00 | 115.00 | 113.50 | 113.75 | 113.75 | 12,600 |
| 2024-07-12 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 10,200 |
| 2024-07-11 | 113.50 | 116.00 | 113.50 | 114.00 | 114.00 | 377,400 |
| 2024-07-10 | 113.75 | 115.00 | 113.50 | 113.50 | 113.50 | 252,500 |
| 2024-07-09 | 114.50 | 114.50 | 113.25 | 113.75 | 113.75 | 20,100 |
| 2024-07-08 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 10,400 |
| 2024-07-05 | 113.50 | 114.75 | 111.75 | 113.00 | 113.00 | 5,100 |
| 2024-07-04 | 113.00 | 115.00 | 113.00 | 113.50 | 113.50 | 800 |
| 2024-07-03 | 113.25 | 113.75 | 112.00 | 113.00 | 113.00 | 10,600 |
| 2024-07-02 | 114.50 | 114.50 | 110.00 | 113.25 | 113.25 | 175,700 |
| 2024-07-01 | 114.25 | 114.75 | 114.25 | 114.50 | 114.50 | 700 |
| 2024-06-28 | 115.00 | 115.00 | 112.00 | 114.25 | 114.25 | 4,300 |
| 2024-06-27 | 114.75 | 115.50 | 114.75 | 115.00 | 115.00 | 1,200 |
| 2024-06-26 | 112.25 | 114.75 | 112.25 | 114.75 | 114.75 | 100 |
| 2024-06-25 | 114.00 | 114.75 | 110.00 | 112.25 | 112.25 | 3,500 |
| 2024-06-24 | 113.75 | 115.00 | 110.00 | 114.00 | 114.00 | 4,900 |
| 2024-06-21 | 113.75 | 115.50 | 112.50 | 113.75 | 113.75 | 8,200 |
| 2024-06-20 | 115.25 | 115.75 | 110.00 | 113.75 | 113.75 | 5,200 |
| 2024-06-19 | 116.00 | 116.00 | 115.00 | 115.25 | 115.25 | 10,800 |
| 2024-06-18 | 117.25 | 117.25 | 115.00 | 116.00 | 116.00 | 87,200 |
| 2024-06-14 | 116.75 | 118.00 | 116.00 | 117.25 | 117.25 | 3,700 |
| 2024-06-13 | 115.00 | 118.00 | 115.00 | 116.75 | 116.75 | 2,000 |
| 2024-06-12 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 600 |
| 2024-06-11 | 115.00 | 119.00 | 112.00 | 115.00 | 115.00 | 1,506,000 |
| 2024-06-10 | 119.00 | 119.00 | 112.00 | 115.00 | 115.00 | 97,600 |
| 2024-06-07 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3,500 |
| 2024-06-06 | 113.25 | 115.00 | 113.25 | 115.00 | 115.00 | 1,300 |
| 2024-06-05 | 113.00 | 115.00 | 110.00 | 113.25 | 113.25 | 9,000 |
| 2024-06-04 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 800 |
| 2024-06-03 | 110.25 | 112.00 | 108.00 | 110.00 | 110.00 | 490,900 |
| 2024-05-31 | 110.50 | 111.00 | 110.25 | 110.25 | 110.25 | 197,200 |
| 2024-05-30 | 111.00 | 112.00 | 109.50 | 110.50 | 110.50 | 266,200 |
| 2024-05-29 | 110.75 | 111.00 | 110.75 | 111.00 | 111.00 | 6,900 |
| 2024-05-28 | 109.00 | 111.00 | 109.00 | 110.75 | 110.75 | 4,000 |
| 2024-05-27 | 108.75 | 110.00 | 108.00 | 109.00 | 109.00 | 3,100 |
| 2024-05-24 | 108.75 | 109.00 | 107.00 | 108.75 | 108.75 | 13,800 |
| 2024-05-23 | 109.75 | 110.00 | 107.00 | 108.75 | 108.75 | 74,100 |
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.