STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 112.00 | 112.00 | 109.00 | 109.75 | 109.75 | 6,400 |
| 2024-05-21 | 113.75 | 114.00 | 109.50 | 112.00 | 112.00 | 109,200 |
| 2024-05-20 | 124.75 | 124.75 | 112.50 | 113.75 | 113.75 | 3,000 |
| 2024-05-17 | 125.00 | 126.00 | 120.00 | 124.75 | 124.75 | 27,600 |
| 2024-05-16 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 52,000 |
| 2024-05-15 | 125.00 | 125.00 | 123.25 | 125.00 | 125.00 | 21,500 |
| 2024-05-14 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 6,400 |
| 2024-05-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9,500 |
| 2024-05-09 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 469,400 |
| 2024-05-08 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 9,100 |
| 2024-05-07 | 122.50 | 125.00 | 122.50 | 124.50 | 124.50 | 345,400 |
| 2024-05-06 | 118.50 | 126.00 | 118.50 | 122.50 | 122.50 | 27,600 |
| 2024-05-03 | 121.75 | 125.75 | 118.00 | 118.50 | 118.50 | 47,600 |
| 2024-05-02 | 125.50 | 126.00 | 118.75 | 121.75 | 121.75 | 28,000 |
| 2024-04-30 | 122.25 | 127.00 | 122.25 | 125.50 | 125.50 | 1,800 |
| 2024-04-29 | 117.25 | 125.00 | 117.25 | 122.25 | 122.25 | 11,100 |
| 2024-04-26 | 117.25 | 120.00 | 117.00 | 117.25 | 117.25 | 110,000 |
| 2024-04-25 | 117.75 | 118.00 | 117.00 | 117.25 | 117.25 | 27,300 |
| 2024-04-24 | 115.75 | 118.00 | 115.00 | 117.75 | 117.75 | 1,700 |
| 2024-04-23 | 115.00 | 118.00 | 115.00 | 115.75 | 115.75 | 10,500 |
| 2024-04-22 | 112.50 | 116.00 | 112.50 | 115.00 | 115.00 | 1,100 |
| 2024-04-19 | 115.00 | 116.00 | 111.25 | 112.50 | 112.50 | 48,900 |
| 2024-04-18 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 13,300 |
| 2024-04-17 | 114.50 | 116.00 | 114.00 | 115.00 | 115.00 | 57,600 |
| 2024-04-16 | 115.25 | 115.25 | 112.00 | 114.50 | 114.50 | 36,300 |
| 2024-04-15 | 117.75 | 119.75 | 115.00 | 115.25 | 115.25 | 20,800 |
| 2024-04-12 | 120.00 | 120.00 | 115.00 | 117.75 | 117.75 | 496,900 |
| 2024-04-11 | 120.75 | 120.75 | 120.00 | 120.00 | 120.00 | 5,900 |
| 2024-04-09 | 124.00 | 124.00 | 120.00 | 120.75 | 120.75 | 23,000 |
| 2024-04-08 | 126.25 | 127.00 | 123.00 | 124.00 | 124.00 | 4,300 |
| 2024-04-05 | 125.00 | 128.00 | 125.00 | 126.25 | 126.25 | 2,600 |
| 2024-04-04 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2024-04-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 600 |
| 2024-04-02 | 126.50 | 130.00 | 126.50 | 130.00 | 130.00 | 400 |
| 2024-03-28 | 126.00 | 130.00 | 124.00 | 126.50 | 126.50 | 1,400 |
| 2024-03-27 | 122.75 | 130.00 | 122.75 | 126.00 | 126.00 | 13,200 |
| 2024-03-26 | 122.25 | 124.75 | 122.25 | 122.75 | 122.75 | 75,600 |
| 2024-03-25 | 123.00 | 123.00 | 120.00 | 122.25 | 122.25 | 2,100 |
| 2024-03-22 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | 8,800 |
| 2024-03-21 | 124.75 | 124.75 | 123.00 | 123.50 | 123.50 | 1,700 |
| 2024-03-20 | 124.25 | 125.00 | 124.25 | 124.75 | 124.75 | 1,100 |
| 2024-03-19 | 119.50 | 125.00 | 119.50 | 124.25 | 124.25 | 4,200 |
| 2024-03-18 | 118.00 | 123.00 | 118.00 | 119.50 | 119.50 | 1,300 |
| 2024-03-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,400 |
| 2024-03-14 | 113.25 | 119.75 | 113.25 | 118.00 | 118.00 | 2,000 |
| 2024-03-13 | 118.25 | 120.75 | 113.00 | 113.25 | 113.25 | 17,300 |
| 2024-03-12 | 120.00 | 120.25 | 111.00 | 118.25 | 118.25 | 7,400 |
| 2024-03-11 | 119.75 | 120.00 | 119.75 | 120.00 | 120.00 | 13,500 |
| 2024-03-08 | 120.50 | 120.50 | 118.00 | 119.75 | 119.75 | 3,900 |
| 2024-03-07 | 123.75 | 125.00 | 120.00 | 120.50 | 120.50 | 4,000 |
| 2024-03-06 | 115.00 | 125.00 | 115.00 | 123.75 | 123.75 | 4,500 |
| 2024-03-05 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 2,500 |
| 2024-03-04 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | 600 |
| 2024-03-01 | 108.25 | 115.00 | 108.25 | 115.00 | 115.00 | 2,700 |
| 2024-02-29 | 115.00 | 115.00 | 105.00 | 108.25 | 108.25 | 600 |
| 2024-02-28 | 109.25 | 115.00 | 109.25 | 115.00 | 115.00 | 400 |
| 2024-02-27 | 112.00 | 113.00 | 109.00 | 109.25 | 109.25 | 114,000 |
| 2024-02-26 | 114.75 | 115.00 | 110.25 | 112.00 | 112.00 | 4,800 |
| 2024-02-23 | 115.00 | 115.00 | 110.25 | 114.75 | 114.75 | 18,000 |
| 2024-02-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 8,500 |
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.