STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-02-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 2024-02-19 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 100 |
| 2024-02-16 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,000 |
| 2024-02-15 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 2,300 |
| 2024-02-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 500 |
| 2024-02-13 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 1,600 |
| 2024-02-12 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 500 |
| 2024-02-09 | 114.75 | 115.00 | 114.75 | 115.00 | 115.00 | 200 |
| 2024-02-08 | 112.00 | 114.75 | 112.00 | 114.75 | 114.75 | 2,000 |
| 2024-02-07 | 110.00 | 114.75 | 110.00 | 112.00 | 112.00 | 7,500 |
| 2024-02-06 | 110.00 | 114.75 | 110.00 | 110.00 | 110.00 | 179,600 |
| 2024-02-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-02-02 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 132,700 |
| 2024-02-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,000 |
| 2024-01-31 | 108.75 | 110.00 | 108.75 | 110.00 | 110.00 | 2,200 |
| 2024-01-30 | 110.00 | 112.00 | 106.00 | 108.75 | 108.75 | 1,800 |
| 2024-01-29 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 200,100 |
| 2024-01-26 | 110.75 | 110.75 | 110.00 | 110.00 | 110.00 | 400,100 |
| 2024-01-25 | 107.00 | 111.00 | 107.00 | 110.75 | 110.75 | 1,100 |
| 2024-01-24 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1,200 |
| 2024-01-23 | 109.50 | 111.00 | 106.00 | 108.00 | 108.00 | 10,800 |
| 2024-01-22 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 5,200 |
| 2024-01-19 | 110.75 | 110.75 | 110.00 | 110.00 | 110.00 | 2,000 |
| 2024-01-18 | 110.00 | 112.00 | 110.00 | 110.75 | 110.75 | 500 |
| 2024-01-17 | 111.75 | 111.75 | 110.00 | 110.00 | 110.00 | 700 |
| 2024-01-16 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 300 |
| 2024-01-15 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 0 |
| 2024-01-12 | 101.75 | 111.75 | 101.75 | 111.75 | 111.75 | 600 |
| 2024-01-11 | 105.50 | 111.75 | 100.00 | 101.75 | 101.75 | 22,300 |
| 2024-01-10 | 108.00 | 108.25 | 105.00 | 105.50 | 105.50 | 2,000 |
| 2024-01-09 | 109.25 | 109.25 | 106.00 | 108.00 | 108.00 | 4,900 |
| 2024-01-08 | 111.25 | 112.00 | 108.00 | 109.25 | 109.25 | 2,100 |
| 2024-01-05 | 110.00 | 115.00 | 110.00 | 111.25 | 111.25 | 1,600 |
| 2024-01-04 | 106.50 | 112.00 | 106.50 | 110.00 | 110.00 | 4,200 |
| 2024-01-03 | 106.00 | 109.00 | 105.50 | 106.50 | 106.50 | 400 |
| 2024-01-02 | 108.75 | 109.00 | 102.00 | 106.00 | 106.00 | 900 |
| 2023-12-29 | 108.25 | 109.00 | 108.25 | 108.75 | 108.75 | 1,200 |
| 2023-12-28 | 107.00 | 108.50 | 106.50 | 108.25 | 108.25 | 2,600 |
| 2023-12-27 | 105.25 | 107.00 | 105.25 | 107.00 | 107.00 | 100 |
| 2023-12-22 | 105.00 | 108.50 | 105.00 | 105.25 | 105.25 | 1,900 |
| 2023-12-21 | 104.50 | 108.00 | 104.50 | 105.00 | 105.00 | 55,000 |
| 2023-12-20 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2023-12-19 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 100 |
| 2023-12-18 | 105.00 | 105.25 | 105.00 | 105.00 | 105.00 | 2,300 |
| 2023-12-15 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,000 |
| 2023-12-14 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-12-13 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 3,300 |
| 2023-12-11 | 108.25 | 108.75 | 108.25 | 108.50 | 108.50 | 1,700 |
| 2023-12-08 | 105.00 | 108.75 | 105.00 | 108.25 | 108.25 | 1,500 |
| 2023-12-07 | 104.25 | 105.00 | 104.00 | 105.00 | 105.00 | 400,100 |
| 2023-12-06 | 108.75 | 109.00 | 104.00 | 104.25 | 104.25 | 5,700 |
| 2023-12-05 | 109.00 | 109.00 | 104.00 | 108.75 | 108.75 | 2,200 |
| 2023-12-04 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 1,800 |
| 2023-12-01 | 102.00 | 109.00 | 102.00 | 102.00 | 102.00 | 500,800 |
| 2023-11-30 | 102.25 | 109.50 | 100.25 | 102.00 | 102.00 | 172,000 |
| 2023-11-29 | 110.00 | 110.00 | 100.25 | 102.25 | 102.25 | 55,800 |
| 2023-11-28 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,100 |
| 2023-11-27 | 109.25 | 110.00 | 109.25 | 110.00 | 110.00 | 100 |
| 2023-11-24 | 105.00 | 110.00 | 105.00 | 109.25 | 109.25 | 1,500 |
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.