STANBIC HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	287.50	295.00	282.00	287.00	287.00	12,442
2026-04-24	288.50	290.00	284.00	287.50	287.50	4,298
2026-04-23	288.50	290.00	285.00	288.50	288.50	6,009
2026-04-22	289.75	292.00	285.00	288.50	288.50	4,676
2026-04-21	289.25	290.00	288.00	289.75	289.75	3,656
2026-04-20	289.00	296.00	286.00	289.25	289.25	3,220
2026-04-17	289.25	290.00	288.00	289.00	289.00	2,895
2026-04-16	290.75	290.75	284.00	289.25	289.25	3,658
2026-04-15	283.00	295.00	283.00	290.75	290.75	3,320
2026-04-14	280.25	298.00	280.00	283.00	283.00	104,079
2026-04-13	280.50	282.00	280.00	280.25	280.25	24,989
2026-04-10	280.50	300.00	278.00	280.50	280.50	9,262
2026-04-09	279.75	283.00	279.75	280.50	280.50	10,543
2026-04-08	275.00	280.00	275.00	279.75	279.75	36,657
2026-04-07	274.50	279.00	261.25	275.00	275.00	12,534
2026-04-02	259.25	279.75	259.25	274.50	274.50	9,950
2026-04-01	257.00	261.00	257.00	259.25	259.25	3,353
2026-03-31	257.75	257.75	256.00	257.00	257.00	10,752
2026-03-30	258.75	259.00	256.50	257.75	257.75	16,438
2026-03-27	261.00	261.00	257.25	258.75	258.75	14,677
2026-03-26	260.00	270.00	257.00	261.00	261.00	11,236
2026-03-25	260.00	262.00	258.00	260.00	260.00	772,824
2026-03-24	258.75	261.00	257.75	260.00	260.00	834,553
2026-03-23	260.00	262.00	256.75	258.75	258.75	10,766
2026-03-19	260.50	261.00	259.00	260.00	260.00	20,169
2026-03-18	260.50	261.00	260.00	260.50	260.50	10,845
2026-03-17	260.00	262.00	259.00	260.50	260.50	5,848
2026-03-16	260.75	261.00	258.00	260.00	260.00	614,279
2026-03-13	257.25	268.00	257.25	260.75	260.75	10,004
2026-03-12	256.75	260.00	256.75	257.25	257.25	114,124
2026-03-11	257.75	260.00	250.00	256.75	256.75	299,817
2026-03-10	255.75	270.00	255.00	257.75	257.75	10,741
2026-03-09	255.00	260.00	254.50	255.75	255.75	28,021
2026-03-06	255.00	257.75	254.50	255.00	255.00	357,460
2026-03-05	255.00	257.75	250.00	255.00	255.00	76,205
2026-03-04	256.00	257.00	250.00	255.00	255.00	112,564
2026-03-03	257.25	257.25	245.00	256.00	256.00	20,605
2026-03-02	256.50	259.00	255.00	257.25	257.25	36,033
2026-02-27	255.25	260.00	254.00	256.50	256.50	51,047
2026-02-26	255.25	257.50	254.00	255.25	255.25	24,282
2026-02-25	254.00	257.50	253.75	255.25	255.25	17,070
2026-02-24	253.75	255.00	245.00	254.00	254.00	34,003
2026-02-23	253.50	254.75	242.00	253.75	253.75	152,709
2026-02-20	254.25	255.00	242.00	253.50	253.50	3,792
2026-02-19	254.25	256.00	240.25	254.25	254.25	132,808
2026-02-18	256.25	257.50	238.00	254.25	254.25	201,103
2026-02-17	245.25	257.50	238.00	256.25	256.25	4,344,235
2026-02-16	240.00	248.00	240.00	245.25	245.25	614,050
2026-02-13	227.00	247.50	227.00	240.00	240.00	267,409
2026-02-12	225.00	240.75	205.00	227.00	227.00	358,517
2026-02-11	220.25	235.00	220.25	225.00	225.00	64,138
2026-02-10	219.75	241.00	219.75	220.25	220.25	106,612
2026-02-09	205.50	221.00	205.50	219.75	219.75	4,847
2026-02-06	205.25	215.00	205.00	205.50	205.50	540,028
2026-02-05	200.00	210.00	200.00	205.25	205.25	207,623
2026-02-04	198.00	217.50	198.00	200.00	200.00	629,440
2026-02-03	197.75	198.00	197.75	198.00	198.00	374,313
2026-02-02	198.00	198.00	197.50	197.75	197.75	152,423
2026-01-30	197.75	206.00	197.75	198.00	198.00	8,043
2026-01-29	197.75	198.00	197.75	197.75	197.75	89,498

← NewerPage 3 of 21 · 1,241 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.