STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 92.250 | 92.250 | 92.000 | 92.250 | 92.250 | 0 |
| 2021-12-15 | 92.250 | 92.250 | 92.000 | 92.250 | 92.250 | 4,800 |
| 2021-12-14 | 92.250 | 92.250 | 92.000 | 92.250 | 92.250 | 5,500 |
| 2021-12-10 | 90.500 | 92.250 | 90.500 | 92.250 | 92.250 | 5,300 |
| 2021-12-09 | 87.250 | 87.500 | 87.000 | 87.000 | 87.000 | 1,100 |
| 2021-12-08 | 87.000 | 90.500 | 87.000 | 87.250 | 87.250 | 2,500 |
| 2021-12-07 | 87.000 | 90.500 | 87.000 | 87.000 | 87.000 | 0 |
| 2021-12-06 | 90.500 | 90.500 | 87.000 | 87.000 | 87.000 | 100 |
| 2021-12-03 | 90.750 | 90.750 | 90.500 | 90.500 | 90.500 | 1,000 |
| 2021-12-02 | 91.750 | 94.000 | 90.500 | 90.750 | 90.750 | 4,100 |
| 2021-12-01 | 92.250 | 92.250 | 91.750 | 91.750 | 91.750 | 100 |
| 2021-11-30 | 92.250 | 92.250 | 91.000 | 92.250 | 92.250 | 501,000 |
| 2021-11-29 | 91.000 | 93.000 | 91.000 | 92.250 | 92.250 | 983,800 |
| 2021-11-26 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 200 |
| 2021-11-25 | 91.750 | 93.000 | 91.750 | 93.000 | 93.000 | 200 |
| 2021-11-24 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 0 |
| 2021-11-23 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 0 |
| 2021-11-22 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 100 |
| 2021-11-19 | 90.750 | 94.000 | 90.500 | 91.750 | 91.750 | 600 |
| 2021-11-18 | 90.500 | 90.750 | 90.500 | 90.750 | 90.750 | 97,800 |
| 2021-11-17 | 94.000 | 94.000 | 90.000 | 90.500 | 90.500 | 2,519,100 |
| 2021-11-16 | 94.000 | 94.000 | 87.250 | 94.000 | 94.000 | 0 |
| 2021-11-15 | 94.000 | 94.000 | 87.250 | 94.000 | 94.000 | 0 |
| 2021-11-12 | 94.000 | 94.000 | 87.250 | 94.000 | 94.000 | 0 |
| 2021-11-11 | 87.250 | 94.000 | 87.250 | 94.000 | 94.000 | 300 |
| 2021-11-10 | 87.000 | 87.250 | 87.000 | 87.250 | 87.250 | 11,000 |
| 2021-11-09 | 87.000 | 87.500 | 87.000 | 87.000 | 87.000 | 0 |
| 2021-11-08 | 87.000 | 87.500 | 87.000 | 87.000 | 87.000 | 1,200 |
| 2021-11-05 | 87.000 | 88.000 | 87.000 | 87.000 | 87.000 | 50,200 |
| 2021-11-04 | 95.000 | 95.000 | 87.000 | 87.000 | 87.000 | 200,500 |
| 2021-11-03 | 87.000 | 95.000 | 87.000 | 95.000 | 95.000 | 1,000 |
| 2021-11-02 | 92.750 | 92.750 | 87.000 | 87.000 | 87.000 | 100 |
| 2021-11-01 | 94.000 | 94.000 | 90.000 | 92.750 | 92.750 | 1,500 |
| 2021-10-29 | 93.500 | 94.000 | 93.500 | 94.000 | 94.000 | 1,200 |
| 2021-10-28 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 2,000 |
| 2021-10-27 | 90.000 | 93.500 | 90.000 | 93.500 | 93.500 | 200 |
| 2021-10-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 300 |
| 2021-10-25 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 0 |
| 2021-10-22 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 5,300 |
| 2021-10-21 | 90.000 | 90.000 | 86.000 | 90.000 | 90.000 | 0 |
| 2021-10-19 | 86.000 | 90.000 | 86.000 | 90.000 | 90.000 | 400 |
| 2021-10-18 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 500 |
| 2021-10-15 | 86.250 | 86.250 | 86.000 | 86.000 | 86.000 | 100 |
| 2021-10-14 | 86.250 | 86.250 | 86.250 | 86.250 | 86.250 | 1,000 |
← NewerPage 21 of 21 · 1,244 trading days
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.