STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 197.75 | 198.00 | 197.50 | 197.75 | 197.75 | 38,452 |
| 2026-01-27 | 198.00 | 198.00 | 197.50 | 197.75 | 197.75 | 16,022 |
| 2026-01-26 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1,071,702 |
| 2026-01-23 | 197.75 | 198.00 | 196.00 | 198.00 | 198.00 | 465,865 |
| 2026-01-22 | 198.00 | 206.00 | 197.00 | 197.75 | 197.75 | 10,340 |
| 2026-01-21 | 198.25 | 200.00 | 197.00 | 198.00 | 198.00 | 730,759 |
| 2026-01-20 | 198.00 | 206.00 | 198.00 | 198.25 | 198.25 | 120,035 |
| 2026-01-19 | 200.00 | 206.00 | 198.00 | 198.00 | 198.00 | 1,322,378 |
| 2026-01-16 | 199.75 | 206.00 | 197.75 | 200.00 | 200.00 | 8,957 |
| 2026-01-15 | 198.00 | 206.00 | 198.00 | 199.75 | 199.75 | 8,671 |
| 2026-01-14 | 198.00 | 200.00 | 197.50 | 198.00 | 198.00 | 430,274 |
| 2026-01-13 | 198.00 | 199.75 | 197.50 | 198.00 | 198.00 | 105,586 |
| 2026-01-12 | 197.75 | 198.00 | 197.50 | 198.00 | 198.00 | 4,153 |
| 2026-01-09 | 197.75 | 197.75 | 197.50 | 197.75 | 197.75 | 9,127 |
| 2026-01-08 | 197.00 | 197.75 | 197.00 | 197.75 | 197.75 | 8,078 |
| 2026-01-07 | 197.25 | 198.00 | 197.00 | 197.00 | 197.00 | 241,028 |
| 2026-01-06 | 197.00 | 199.75 | 197.00 | 197.25 | 197.25 | 12,504 |
| 2026-01-05 | 197.75 | 198.00 | 197.00 | 197.00 | 197.00 | 85,849 |
| 2026-01-02 | 197.75 | 198.00 | 197.00 | 197.75 | 197.75 | 2,891 |
| 2025-12-31 | 197.25 | 198.00 | 197.00 | 197.75 | 197.75 | 2,840 |
| 2025-12-30 | 197.75 | 198.00 | 197.00 | 197.25 | 197.25 | 11,572 |
| 2025-12-29 | 197.25 | 198.00 | 197.00 | 197.75 | 197.75 | 3,135 |
| 2025-12-24 | 197.25 | 197.75 | 196.00 | 197.25 | 197.25 | 3,713 |
| 2025-12-23 | 196.25 | 198.00 | 195.50 | 197.25 | 197.25 | 7,447 |
| 2025-12-22 | 195.50 | 198.00 | 195.00 | 196.25 | 196.25 | 4,912 |
| 2025-12-19 | 195.00 | 196.00 | 195.00 | 195.50 | 195.50 | 18,591 |
| 2025-12-18 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 37,664 |
| 2025-12-17 | 194.75 | 198.00 | 194.00 | 195.00 | 195.00 | 62,102 |
| 2025-12-16 | 194.00 | 197.00 | 191.00 | 194.75 | 194.75 | 27,063 |
| 2025-12-15 | 193.75 | 195.00 | 191.00 | 194.00 | 194.00 | 47,534 |
| 2025-12-11 | 190.75 | 197.00 | 189.50 | 193.75 | 193.75 | 5,981 |
| 2025-12-10 | 189.25 | 196.00 | 189.00 | 190.75 | 190.75 | 2,937 |
| 2025-12-09 | 190.00 | 196.00 | 186.50 | 189.25 | 189.25 | 256,647 |
| 2025-12-08 | 196.00 | 200.00 | 182.00 | 190.00 | 190.00 | 2,077 |
| 2025-12-05 | 192.75 | 199.00 | 190.00 | 196.00 | 196.00 | 1,755 |
| 2025-12-04 | 184.00 | 199.00 | 183.00 | 192.75 | 192.75 | 6,696 |
| 2025-12-03 | 187.25 | 188.00 | 183.00 | 184.00 | 184.00 | 14,286 |
| 2025-12-02 | 183.00 | 188.00 | 183.00 | 187.25 | 187.25 | 46,915 |
| 2025-12-01 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | 27,713 |
| 2025-11-28 | 182.75 | 187.00 | 182.75 | 183.00 | 183.00 | 4,236 |
| 2025-11-27 | 186.50 | 186.50 | 181.00 | 182.75 | 182.75 | 13,722 |
| 2025-11-26 | 187.00 | 187.00 | 180.00 | 186.50 | 186.50 | 40,416 |
| 2025-11-25 | 188.50 | 188.50 | 180.00 | 187.00 | 187.00 | 16,985 |
| 2025-11-24 | 189.50 | 190.00 | 186.00 | 188.50 | 188.50 | 2,907 |
| 2025-11-21 | 192.25 | 192.25 | 187.00 | 189.50 | 189.50 | 5,171 |
| 2025-11-20 | 193.50 | 193.50 | 191.00 | 192.25 | 192.25 | 2,129 |
| 2025-11-19 | 194.00 | 194.00 | 193.00 | 193.50 | 193.50 | 192,544 |
| 2025-11-18 | 194.75 | 195.00 | 193.00 | 194.00 | 194.00 | 19,066 |
| 2025-11-17 | 194.50 | 195.00 | 193.50 | 194.75 | 194.75 | 5,557 |
| 2025-11-14 | 194.50 | 195.00 | 193.75 | 194.50 | 194.50 | 44,939 |
| 2025-11-13 | 194.25 | 195.00 | 194.00 | 194.50 | 194.50 | 9,241 |
| 2025-11-12 | 194.75 | 195.00 | 194.00 | 194.25 | 194.25 | 6,716 |
| 2025-11-11 | 194.75 | 195.00 | 193.75 | 194.75 | 194.75 | 10,861 |
| 2025-11-10 | 194.75 | 195.00 | 193.50 | 194.75 | 194.75 | 16,242 |
| 2025-11-07 | 193.00 | 195.00 | 193.00 | 194.75 | 194.75 | 7,475 |
| 2025-11-06 | 196.50 | 197.00 | 190.75 | 193.00 | 193.00 | 46,137 |
| 2025-11-05 | 197.00 | 197.00 | 195.00 | 196.50 | 196.50 | 13,395 |
| 2025-11-04 | 197.00 | 198.00 | 195.50 | 197.00 | 197.00 | 24,435 |
| 2025-11-03 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 46,576 |
| 2025-10-31 | 197.25 | 197.50 | 195.00 | 196.00 | 196.00 | 13,848 |
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.