STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 99.500 | 100.00 | 99.500 | 100.00 | 100.00 | 700 |
| 2022-03-10 | 99.500 | 99.500 | 99.000 | 99.500 | 99.500 | 171,900 |
| 2022-03-09 | 98.000 | 99.750 | 98.000 | 99.500 | 99.500 | 523,300 |
| 2022-03-08 | 99.750 | 99.750 | 95.000 | 98.000 | 98.000 | 13,400 |
| 2022-03-07 | 99.750 | 100.00 | 95.500 | 99.750 | 99.750 | 0 |
| 2022-03-04 | 95.500 | 100.00 | 95.500 | 99.750 | 99.750 | 1,200 |
| 2022-03-03 | 95.250 | 98.000 | 95.000 | 95.500 | 95.500 | 8,900 |
| 2022-03-02 | 95.000 | 96.500 | 95.000 | 95.250 | 95.250 | 3,000 |
| 2022-03-01 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 0 |
| 2022-02-28 | 94.250 | 95.000 | 94.000 | 95.000 | 95.000 | 5,600 |
| 2022-02-25 | 94.250 | 95.000 | 91.000 | 94.250 | 94.250 | 0 |
| 2022-02-24 | 95.000 | 95.000 | 91.000 | 94.250 | 94.250 | 500 |
| 2022-02-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 500 |
| 2022-02-22 | 93.250 | 95.000 | 93.250 | 95.000 | 95.000 | 1,000 |
| 2022-02-21 | 96.250 | 96.250 | 90.000 | 93.250 | 93.250 | 1,200 |
| 2022-02-18 | 94.750 | 97.000 | 94.750 | 96.250 | 96.250 | 700 |
| 2022-02-17 | 94.500 | 95.000 | 94.500 | 94.750 | 94.750 | 28,000 |
| 2022-02-16 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 500 |
| 2022-02-15 | 94.000 | 94.500 | 92.500 | 94.500 | 94.500 | 530,000 |
| 2022-02-14 | 94.000 | 94.750 | 94.000 | 94.000 | 94.000 | 0 |
| 2022-02-11 | 94.750 | 94.750 | 94.000 | 94.000 | 94.000 | 3,900 |
| 2022-02-10 | 94.000 | 95.000 | 87.500 | 94.750 | 94.750 | 5,100 |
| 2022-02-09 | 87.750 | 94.000 | 87.750 | 94.000 | 94.000 | 100 |
| 2022-02-08 | 87.250 | 87.750 | 87.250 | 87.750 | 87.750 | 1,100 |
| 2022-02-07 | 87.250 | 90.000 | 87.250 | 87.250 | 87.250 | 0 |
| 2022-02-04 | 90.000 | 90.000 | 87.250 | 87.250 | 87.250 | 200 |
| 2022-02-03 | 90.250 | 91.500 | 90.000 | 90.000 | 90.000 | 4,000 |
| 2022-02-02 | 90.000 | 91.500 | 90.000 | 90.250 | 90.250 | 894,900 |
| 2022-02-01 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,600 |
| 2022-01-31 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 800 |
| 2022-01-28 | 92.000 | 92.000 | 89.000 | 92.000 | 92.000 | 0 |
| 2022-01-27 | 89.000 | 92.000 | 89.000 | 92.000 | 92.000 | 100 |
| 2022-01-26 | 87.000 | 89.000 | 87.000 | 89.000 | 89.000 | 100 |
| 2022-01-25 | 87.000 | 87.250 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-01-24 | 87.250 | 87.250 | 87.000 | 87.000 | 87.000 | 100 |
| 2022-01-21 | 87.000 | 88.000 | 87.000 | 87.250 | 87.250 | 500 |
| 2022-01-20 | 87.250 | 87.250 | 87.000 | 87.000 | 87.000 | 100 |
| 2022-01-19 | 87.250 | 94.000 | 87.000 | 87.250 | 87.250 | 0 |
| 2022-01-18 | 87.250 | 94.000 | 87.000 | 87.250 | 87.250 | 0 |
| 2022-01-17 | 87.250 | 94.000 | 87.000 | 87.250 | 87.250 | 19,100 |
| 2022-01-14 | 88.500 | 88.500 | 87.000 | 87.250 | 87.250 | 1,100 |
| 2022-01-13 | 87.500 | 94.000 | 87.500 | 88.500 | 88.500 | 1,400 |
| 2022-01-12 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 0 |
| 2022-01-11 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 0 |
| 2022-01-10 | 87.000 | 87.500 | 87.000 | 87.500 | 87.500 | 110,000 |
| 2022-01-07 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-01-06 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 900 |
| 2022-01-05 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 2,700 |
| 2022-01-04 | 87.000 | 87.250 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-01-03 | 87.250 | 87.250 | 87.000 | 87.000 | 87.000 | 3,700 |
| 2021-12-31 | 88.000 | 88.000 | 87.000 | 87.250 | 87.250 | 4,700 |
| 2021-12-30 | 86.750 | 88.000 | 86.750 | 88.000 | 88.000 | 100 |
| 2021-12-29 | 86.750 | 92.000 | 86.750 | 86.750 | 86.750 | 0 |
| 2021-12-28 | 92.000 | 92.000 | 86.750 | 86.750 | 86.750 | 100 |
| 2021-12-24 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 100 |
| 2021-12-23 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2021-12-22 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 21,600 |
| 2021-12-21 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 75,900 |
| 2021-12-20 | 92.500 | 94.000 | 92.500 | 94.000 | 94.000 | 500 |
| 2021-12-17 | 92.250 | 92.500 | 86.250 | 92.500 | 92.500 | 210,600 |
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.