STANBIC HOLDINGS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	100.00	100.00	100.00	100.00	100.00	2,600
2023-03-02	100.25	100.25	100.00	100.00	100.00	5,100
2023-03-01	105.00	105.00	100.00	100.25	100.25	3,700
2023-02-28	107.00	107.00	105.00	105.00	105.00	600
2023-02-27	109.00	109.00	107.00	107.00	107.00	2,000
2023-02-24	111.00	111.00	109.00	109.00	109.00	5,200
2023-02-23	111.00	111.00	111.00	111.00	111.00	0
2023-02-22	111.00	111.00	111.00	111.00	111.00	300
2023-02-21	111.00	111.00	111.00	111.00	111.00	0
2023-02-20	111.00	111.00	111.00	111.00	111.00	4,300
2023-02-17	110.50	111.00	110.50	111.00	111.00	900,300
2023-02-16	111.00	111.00	110.50	110.50	110.50	200
2023-02-15	111.75	111.75	111.00	111.00	111.00	30,000
2023-02-14	111.75	111.75	111.75	111.75	111.75	1,100
2023-02-13	111.75	111.75	111.75	111.75	111.75	0
2023-02-10	112.00	112.00	111.00	111.75	111.75	6,800
2023-02-09	111.00	112.00	111.00	112.00	112.00	1,000
2023-02-08	110.75	111.00	110.75	111.00	111.00	103,000
2023-02-07	110.75	110.75	110.75	110.75	110.75	1,800
2023-02-06	110.75	110.75	110.75	110.75	110.75	1,000
2023-02-03	110.75	112.00	109.00	110.75	110.75	0
2023-02-02	110.75	112.00	109.00	110.75	110.75	0
2023-02-01	110.00	112.00	109.00	110.75	110.75	11,900
2023-01-31	112.00	112.00	110.00	110.00	110.00	100
2023-01-30	112.00	114.00	112.00	112.00	112.00	0
2023-01-27	114.00	114.00	112.00	112.00	112.00	11,200
2023-01-26	114.00	114.00	114.00	114.00	114.00	200
2023-01-25	114.00	114.00	114.00	114.00	114.00	3,500
2023-01-24	114.00	114.00	109.50	114.00	114.00	0
2023-01-23	111.75	114.00	109.50	114.00	114.00	5,100
2023-01-20	110.25	112.00	110.00	111.75	111.75	1,700
2023-01-19	110.50	110.50	110.00	110.25	110.25	300
2023-01-18	112.00	112.00	110.50	110.50	110.50	50,000
2023-01-17	108.75	112.00	108.75	112.00	112.00	100
2023-01-16	108.75	112.00	108.75	108.75	108.75	51,100
2023-01-13	108.50	110.00	108.50	108.75	108.75	597,200
2023-01-12	108.50	110.00	108.50	108.50	108.50	75,700
2023-01-11	108.75	110.00	108.00	108.50	108.50	102,500
2023-01-10	107.50	109.00	107.50	108.75	108.75	600
2023-01-09	102.25	108.00	102.25	107.50	107.50	500
2023-01-06	102.25	108.00	100.00	102.25	102.25	0
2023-01-05	102.00	108.00	100.00	102.25	102.25	1,200
2023-01-04	102.00	102.00	102.00	102.00	102.00	0
2023-01-03	102.00	102.00	102.00	102.00	102.00	400
2022-12-30	98.000	102.00	98.000	102.00	102.00	100
2022-12-29	97.750	98.000	97.750	98.000	98.000	1,200
2022-12-28	97.750	98.000	95.000	97.750	97.750	0
2022-12-23	95.000	98.000	95.000	97.750	97.750	2,000
2022-12-22	97.500	97.500	95.000	95.000	95.000	56,100
2022-12-21	95.000	97.500	95.000	97.500	97.500	100
2022-12-20	97.500	97.500	95.000	95.000	95.000	451,000
2022-12-19	92.750	97.500	92.750	97.500	97.500	200
2022-12-16	92.750	98.000	92.000	92.750	92.750	0
2022-12-15	92.750	98.000	92.000	92.750	92.750	0
2022-12-14	92.000	98.000	92.000	92.750	92.750	1,100
2022-12-13	92.000	95.000	92.000	92.000	92.000	0
2022-12-09	95.000	95.000	92.000	92.000	92.000	2,000
2022-12-08	95.000	97.500	95.000	95.000	95.000	6,100
2022-12-07	95.000	95.000	95.000	95.000	95.000	12,900
2022-12-06	95.000	95.000	95.000	95.000	95.000	5,000

← NewerPage 16 of 21 · 1,240 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.