STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 291.75 | 294.00 | 285.00 | 291.50 | 291.50 | 5,493 |
| 2026-07-22 | 291.50 | 293.00 | 285.50 | 291.75 | 291.75 | 4,038 |
| 2026-07-21 | 292.50 | 296.00 | 279.50 | 291.50 | 291.50 | 3,764 |
| 2026-07-20 | 295.50 | 296.00 | 291.00 | 292.50 | 292.50 | 5,078 |
| 2026-07-17 | 291.00 | 296.00 | 291.00 | 295.50 | 295.50 | 3,475 |
| 2026-07-16 | 291.00 | 295.00 | 290.00 | 291.00 | 291.00 | 100,813 |
| 2026-07-15 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | 3,268 |
| 2026-07-14 | 291.75 | 292.00 | 291.25 | 292.00 | 292.00 | 4,889 |
| 2026-07-13 | 291.50 | 291.75 | 291.25 | 291.75 | 291.75 | 4,033 |
| 2026-07-10 | 290.00 | 291.75 | 290.00 | 291.50 | 291.50 | 2,117 |
| 2026-07-09 | 290.75 | 291.75 | 288.00 | 290.00 | 290.00 | 2,505 |
| 2026-07-08 | 292.75 | 292.75 | 289.00 | 290.75 | 290.75 | 11,540 |
| 2026-07-07 | 291.00 | 294.00 | 291.00 | 292.75 | 292.75 | 1,402 |
| 2026-07-06 | 288.00 | 294.00 | 288.00 | 291.00 | 291.00 | 3,554 |
| 2026-07-03 | 289.75 | 291.00 | 288.00 | 288.00 | 288.00 | 94,213 |
| 2026-07-02 | 285.00 | 290.00 | 282.00 | 289.75 | 289.75 | 63,995 |
| 2026-07-01 | 280.25 | 289.00 | 280.00 | 285.00 | 285.00 | 13,018 |
| 2026-06-30 | 280.25 | 294.00 | 275.00 | 280.25 | 280.25 | 172,383 |
| 2026-06-29 | 291.00 | 293.00 | 280.00 | 280.25 | 280.25 | 340,898 |
| 2026-06-26 | 290.00 | 293.00 | 290.00 | 291.00 | 291.00 | 2,320 |
| 2026-06-25 | 290.25 | 293.00 | 288.00 | 290.00 | 290.00 | 11,950 |
| 2026-06-24 | 290.25 | 294.00 | 288.00 | 290.25 | 290.25 | 37,580 |
| 2026-06-23 | 288.75 | 293.00 | 288.00 | 290.25 | 290.25 | 9,288 |
| 2026-06-22 | 289.00 | 289.00 | 288.75 | 288.75 | 288.75 | 3,807 |
| 2026-06-19 | 290.75 | 294.00 | 286.75 | 289.00 | 289.00 | 6,355 |
| 2026-06-18 | 290.75 | 293.00 | 286.00 | 290.75 | 290.75 | 207,081 |
| 2026-06-17 | 290.00 | 293.00 | 285.00 | 290.75 | 290.75 | 3,102 |
| 2026-06-16 | 289.75 | 293.00 | 288.00 | 290.00 | 290.00 | 166,483 |
| 2026-06-15 | 292.50 | 293.00 | 288.00 | 289.75 | 289.75 | 503,429 |
| 2026-06-12 | 286.50 | 294.00 | 286.50 | 292.50 | 292.50 | 2,110 |
| 2026-06-11 | 287.00 | 294.00 | 284.00 | 286.50 | 286.50 | 593,740 |
| 2026-06-10 | 286.25 | 294.00 | 283.50 | 287.00 | 287.00 | 14,097 |
| 2026-06-09 | 285.75 | 294.00 | 285.00 | 286.25 | 286.25 | 103,459 |
| 2026-06-08 | 285.00 | 294.00 | 283.25 | 285.75 | 285.75 | 8,680 |
| 2026-06-05 | 276.75 | 295.00 | 276.75 | 285.00 | 285.00 | 148,576 |
| 2026-06-04 | 270.50 | 284.50 | 270.00 | 276.75 | 276.75 | 2,601 |
| 2026-06-03 | 269.50 | 275.00 | 269.00 | 270.50 | 270.50 | 54,456 |
| 2026-06-02 | 269.50 | 271.00 | 267.00 | 269.50 | 269.50 | 6,351 |
| 2026-05-29 | 269.50 | 270.00 | 265.00 | 269.50 | 269.50 | 149,858 |
| 2026-05-28 | 269.50 | 270.00 | 269.00 | 269.50 | 269.50 | 8,995 |
| 2026-05-26 | 270.75 | 270.75 | 269.00 | 269.50 | 269.50 | 11,618 |
| 2026-05-25 | 274.50 | 285.00 | 269.00 | 270.75 | 270.75 | 12,021 |
| 2026-05-22 | 274.75 | 279.00 | 272.00 | 274.50 | 274.50 | 7,026 |
| 2026-05-21 | 276.50 | 277.00 | 273.00 | 274.75 | 274.75 | 10,348 |
| 2026-05-20 | 277.50 | 279.00 | 275.00 | 276.50 | 276.50 | 4,164 |
| 2026-05-19 | 276.75 | 287.00 | 273.00 | 277.50 | 277.50 | 8,055 |
| 2026-05-18 | 294.50 | 294.50 | 274.00 | 276.75 | 276.75 | 7,230 |
| 2026-05-15 | 295.25 | 296.00 | 291.00 | 294.50 | 294.50 | 72,062 |
| 2026-05-14 | 296.00 | 296.75 | 292.25 | 295.25 | 295.25 | 61,208 |
| 2026-05-13 | 295.00 | 299.00 | 292.00 | 296.00 | 296.00 | 10,969 |
| 2026-05-12 | 291.50 | 299.75 | 291.50 | 295.00 | 295.00 | 95,369 |
| 2026-05-11 | 290.00 | 292.50 | 285.00 | 291.50 | 291.50 | 12,152 |
| 2026-05-08 | 288.00 | 292.50 | 288.00 | 290.00 | 290.00 | 695,603 |
| 2026-05-07 | 286.25 | 293.00 | 284.50 | 288.00 | 288.00 | 8,514 |
| 2026-05-06 | 286.50 | 294.00 | 284.00 | 286.25 | 286.25 | 6,070 |
| 2026-05-05 | 288.75 | 295.00 | 275.00 | 286.50 | 286.50 | 9,035 |
| 2026-05-04 | 286.00 | 295.00 | 285.00 | 288.75 | 288.75 | 7,577 |
| 2026-04-30 | 290.50 | 295.00 | 270.00 | 286.00 | 286.00 | 9,595 |
| 2026-04-29 | 289.00 | 294.00 | 288.00 | 290.50 | 290.50 | 4,822 |
| 2026-04-28 | 287.00 | 295.00 | 287.00 | 289.00 | 289.00 | 13,925 |
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.