STANBIC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	98.000	98.000	95.000	95.000	95.000	12,000
2022-12-02	98.000	98.000	98.000	98.000	98.000	600
2022-12-01	93.500	98.000	93.500	98.000	98.000	2,500
2022-11-30	95.000	95.000	90.000	93.500	93.500	1,400
2022-11-29	95.000	95.000	95.000	95.000	95.000	37,500
2022-11-28	95.000	96.000	91.000	95.000	95.000	4,000
2022-11-25	95.500	96.000	95.000	95.000	95.000	9,400
2022-11-24	96.250	96.250	95.000	95.500	95.500	200
2022-11-23	97.500	99.000	96.000	96.250	96.250	900
2022-11-22	97.500	100.00	97.500	97.500	97.500	0
2022-11-21	97.500	100.00	97.500	97.500	97.500	0
2022-11-18	99.750	100.00	97.500	97.500	97.500	5,500
2022-11-17	97.500	100.00	97.500	99.750	99.750	1,100
2022-11-16	97.500	100.00	97.500	97.500	97.500	0
2022-11-15	100.00	100.00	97.500	97.500	97.500	200
2022-11-14	100.00	100.00	100.00	100.00	100.00	18,800
2022-11-11	97.750	100.00	97.750	100.00	100.00	500
2022-11-10	97.750	97.750	97.750	97.750	97.750	200
2022-11-09	96.250	100.00	96.000	97.750	97.750	1,100
2022-11-08	100.00	100.00	96.250	96.250	96.250	100
2022-11-07	100.00	102.00	95.000	100.00	100.00	0
2022-11-04	100.00	102.00	95.000	100.00	100.00	0
2022-11-03	100.00	102.00	95.000	100.00	100.00	1,200
2022-11-02	97.250	100.00	97.000	100.00	100.00	41,600
2022-11-01	96.250	100.00	96.000	97.250	97.250	700
2022-10-31	100.00	100.00	95.000	96.250	96.250	800
2022-10-28	95.000	100.00	95.000	100.00	100.00	1,000
2022-10-27	96.750	96.750	95.000	95.000	95.000	1,100
2022-10-26	100.00	100.00	95.000	96.750	96.750	2,100
2022-10-25	100.00	100.00	98.000	100.00	100.00	0
2022-10-24	98.000	100.00	98.000	100.00	100.00	5,200
2022-10-21	99.000	99.000	98.000	98.000	98.000	200
2022-10-19	97.500	99.000	97.500	99.000	99.000	600
2022-10-18	97.000	97.500	97.000	97.500	97.500	1,100
2022-10-17	97.250	97.250	97.000	97.000	97.000	1,200
2022-10-14	97.000	97.250	97.000	97.250	97.250	1,700
2022-10-13	97.000	97.000	97.000	97.000	97.000	1,000
2022-10-12	95.000	97.000	95.000	97.000	97.000	800
2022-10-11	97.000	97.000	95.000	95.000	95.000	15,500
2022-10-07	95.500	97.000	95.500	97.000	97.000	100
2022-10-06	96.500	96.500	95.000	95.500	95.500	3,000
2022-10-05	96.500	96.500	96.500	96.500	96.500	300
2022-10-04	96.500	100.00	93.000	96.500	96.500	0
2022-10-03	100.00	100.00	93.000	96.500	96.500	200
2022-09-30	100.00	100.00	100.00	100.00	100.00	0
2022-09-29	100.00	100.00	100.00	100.00	100.00	500
2022-09-28	100.00	100.00	100.00	100.00	100.00	1,000
2022-09-27	100.00	100.00	99.000	100.00	100.00	1,000
2022-09-26	100.00	100.00	100.00	100.00	100.00	1,000
2022-09-23	97.750	100.00	97.750	100.00	100.00	455,700
2022-09-22	100.00	100.00	97.750	97.750	97.750	26,000
2022-09-21	97.750	100.00	97.750	100.00	100.00	500
2022-09-20	97.500	100.00	93.500	97.750	97.750	300
2022-09-19	94.250	98.000	94.250	97.500	97.500	200
2022-09-16	93.500	97.000	93.500	94.250	94.250	1,400
2022-09-15	93.500	93.500	93.500	93.500	93.500	100
2022-09-14	93.500	98.000	93.500	93.500	93.500	353,500
2022-09-12	93.500	100.00	93.000	93.500	93.500	0
2022-09-09	93.250	100.00	93.000	93.500	93.500	1,700
2022-09-08	100.00	100.00	93.000	93.250	93.250	8,800

← NewerPage 17 of 21 · 1,244 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.