STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 100.75 | 101.50 | 92.750 | 95.750 | 95.750 | 1,000 |
| 2022-06-10 | 94.500 | 101.50 | 94.500 | 100.75 | 100.75 | 1,500 |
| 2022-06-09 | 91.000 | 95.000 | 91.000 | 94.500 | 94.500 | 1,700 |
| 2022-06-08 | 91.000 | 104.00 | 91.000 | 91.000 | 91.000 | 0 |
| 2022-06-07 | 104.00 | 104.00 | 91.000 | 91.000 | 91.000 | 1,000 |
| 2022-06-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2,000 |
| 2022-06-03 | 104.75 | 105.00 | 94.500 | 104.00 | 104.00 | 9,000 |
| 2022-06-02 | 104.75 | 108.00 | 104.75 | 104.75 | 104.75 | 0 |
| 2022-05-31 | 108.00 | 108.00 | 104.75 | 104.75 | 104.75 | 300 |
| 2022-05-30 | 108.00 | 108.00 | 100.25 | 108.00 | 108.00 | 0 |
| 2022-05-27 | 108.00 | 108.00 | 100.25 | 108.00 | 108.00 | 0 |
| 2022-05-26 | 108.00 | 108.00 | 100.25 | 108.00 | 108.00 | 0 |
| 2022-05-25 | 108.00 | 108.00 | 100.25 | 108.00 | 108.00 | 0 |
| 2022-05-24 | 100.25 | 108.00 | 100.25 | 108.00 | 108.00 | 9,924,000 |
| 2022-05-23 | 104.00 | 104.00 | 100.00 | 100.25 | 100.25 | 11,000 |
| 2022-05-20 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,000 |
| 2022-05-19 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 55,200 |
| 2022-05-18 | 104.00 | 104.00 | 98.000 | 104.00 | 104.00 | 18,800 |
| 2022-05-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 400 |
| 2022-05-16 | 103.25 | 104.00 | 103.25 | 104.00 | 104.00 | 3,000 |
| 2022-05-13 | 104.00 | 106.00 | 98.000 | 103.25 | 103.25 | 300 |
| 2022-05-12 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 170,300 |
| 2022-05-11 | 99.000 | 106.00 | 99.000 | 105.00 | 105.00 | 83,900 |
| 2022-05-10 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 2,200 |
| 2022-05-09 | 105.50 | 105.50 | 98.000 | 100.00 | 100.00 | 800 |
| 2022-05-06 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1,100 |
| 2022-05-05 | 105.50 | 105.50 | 105.00 | 105.50 | 105.50 | 4,300 |
| 2022-05-04 | 105.25 | 105.50 | 105.25 | 105.50 | 105.50 | 49,100 |
| 2022-04-28 | 105.25 | 105.75 | 102.50 | 105.25 | 105.25 | 0 |
| 2022-04-27 | 102.50 | 105.75 | 102.50 | 105.25 | 105.25 | 370,100 |
| 2022-04-26 | 104.25 | 105.00 | 100.00 | 102.50 | 102.50 | 200 |
| 2022-04-25 | 100.00 | 105.00 | 100.00 | 104.25 | 104.25 | 22,700 |
| 2022-04-22 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 1,100 |
| 2022-04-21 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 31,800 |
| 2022-04-20 | 104.50 | 105.00 | 100.00 | 105.00 | 105.00 | 361,000 |
| 2022-04-19 | 104.25 | 104.75 | 104.25 | 104.50 | 104.50 | 2,300 |
| 2022-04-14 | 104.25 | 104.75 | 103.50 | 104.25 | 104.25 | 0 |
| 2022-04-13 | 104.00 | 104.75 | 103.50 | 104.25 | 104.25 | 6,400 |
| 2022-04-12 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-04-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 200 |
| 2022-04-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-04-07 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-04-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-04-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 700 |
| 2022-04-04 | 104.75 | 104.75 | 104.00 | 104.00 | 104.00 | 600 |
| 2022-04-01 | 103.00 | 104.75 | 103.00 | 104.75 | 104.75 | 1,000 |
| 2022-03-31 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 2,493,500 |
| 2022-03-30 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,200 |
| 2022-03-29 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,600 |
| 2022-03-28 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 119,700 |
| 2022-03-25 | 104.25 | 104.25 | 100.00 | 102.00 | 102.00 | 1,800 |
| 2022-03-24 | 100.25 | 105.00 | 100.25 | 104.25 | 104.25 | 3,500 |
| 2022-03-23 | 102.00 | 102.00 | 100.00 | 100.25 | 100.25 | 35,600 |
| 2022-03-22 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 500 |
| 2022-03-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 400,000 |
| 2022-03-18 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 0 |
| 2022-03-17 | 99.500 | 100.00 | 99.000 | 100.00 | 100.00 | 300,100 |
| 2022-03-16 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 1,400 |
| 2022-03-15 | 100.00 | 100.00 | 98.000 | 99.500 | 99.500 | 220,100 |
| 2022-03-14 | 100.00 | 100.00 | 99.500 | 100.00 | 100.00 | 0 |
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.