STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 197.50 | 197.50 | 196.50 | 197.25 | 197.25 | 33,647 |
| 2025-10-29 | 198.00 | 198.00 | 197.00 | 197.50 | 197.50 | 46,723 |
| 2025-10-28 | 198.00 | 198.00 | 197.75 | 198.00 | 198.00 | 5,341 |
| 2025-10-27 | 198.25 | 199.00 | 197.00 | 198.00 | 198.00 | 24,487 |
| 2025-10-24 | 198.25 | 199.00 | 196.00 | 198.25 | 198.25 | 497,085 |
| 2025-10-23 | 198.75 | 199.00 | 198.00 | 198.25 | 198.25 | 29,168 |
| 2025-10-22 | 198.50 | 199.00 | 197.00 | 198.75 | 198.75 | 108,646 |
| 2025-10-21 | 199.00 | 199.00 | 196.00 | 198.50 | 198.50 | 14,197 |
| 2025-10-16 | 199.00 | 199.00 | 198.50 | 199.00 | 199.00 | 13,475 |
| 2025-10-15 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 7,188 |
| 2025-10-14 | 198.50 | 200.00 | 196.00 | 199.00 | 199.00 | 52,256 |
| 2025-10-13 | 198.50 | 199.00 | 191.00 | 198.50 | 198.50 | 47,732 |
| 2025-10-09 | 199.00 | 199.00 | 198.00 | 198.50 | 198.50 | 8,905 |
| 2025-10-08 | 199.00 | 201.00 | 198.00 | 199.00 | 199.00 | 16,527 |
| 2025-10-07 | 197.50 | 202.00 | 197.50 | 199.00 | 199.00 | 3,653 |
| 2025-10-06 | 197.50 | 197.50 | 195.00 | 197.50 | 197.50 | 3,938 |
| 2025-10-03 | 197.25 | 202.00 | 190.00 | 197.50 | 197.50 | 6,279 |
| 2025-10-02 | 194.25 | 200.00 | 190.00 | 197.25 | 197.25 | 3,861 |
| 2025-10-01 | 184.25 | 202.50 | 184.25 | 194.25 | 194.25 | 23,848 |
| 2025-09-30 | 184.25 | 185.00 | 183.00 | 184.25 | 184.25 | 37,512 |
| 2025-09-29 | 183.25 | 190.00 | 182.00 | 184.25 | 184.25 | 54,837 |
| 2025-09-26 | 183.00 | 185.00 | 182.00 | 183.25 | 183.25 | 13,351 |
| 2025-09-25 | 180.50 | 185.00 | 180.50 | 183.00 | 183.00 | 142,228 |
| 2025-09-24 | 181.25 | 182.00 | 180.00 | 180.50 | 180.50 | 3,621 |
| 2025-09-23 | 182.75 | 184.00 | 179.00 | 181.25 | 181.25 | 69,779 |
| 2025-09-22 | 181.25 | 184.00 | 181.25 | 182.75 | 182.75 | 871 |
| 2025-09-19 | 180.75 | 183.75 | 180.00 | 181.25 | 181.25 | 14,702 |
| 2025-09-18 | 180.25 | 181.00 | 180.00 | 180.75 | 180.75 | 33,133 |
| 2025-09-17 | 180.25 | 185.00 | 180.00 | 180.25 | 180.25 | 1,120,472 |
| 2025-09-16 | 181.00 | 190.00 | 180.00 | 180.25 | 180.25 | 86,227 |
| 2025-09-15 | 180.25 | 186.00 | 180.00 | 181.00 | 181.00 | 54,483 |
| 2025-09-12 | 182.25 | 182.50 | 180.00 | 180.25 | 180.25 | 42,345 |
| 2025-09-11 | 181.75 | 185.00 | 179.50 | 182.25 | 182.25 | 15,784 |
| 2025-09-10 | 181.75 | 183.00 | 179.50 | 181.75 | 181.75 | 5,417 |
| 2025-09-09 | 183.75 | 183.75 | 180.00 | 181.75 | 181.75 | 66,908 |
| 2025-09-08 | 180.25 | 198.25 | 180.00 | 183.75 | 183.75 | 4,924 |
| 2025-09-05 | 179.50 | 187.00 | 179.00 | 180.25 | 180.25 | 686,816 |
| 2025-09-04 | 182.00 | 182.00 | 179.00 | 179.50 | 179.50 | 9,749 |
| 2025-09-03 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 26,095 |
| 2025-09-02 | 183.75 | 185.00 | 182.00 | 183.00 | 183.00 | 129,939 |
| 2025-09-01 | 182.50 | 185.00 | 182.50 | 183.75 | 183.75 | 44,134 |
| 2025-08-29 | 184.25 | 184.25 | 180.00 | 182.50 | 182.50 | 275,258 |
| 2025-08-28 | 183.25 | 186.00 | 183.25 | 184.25 | 184.25 | 6,908 |
| 2025-08-27 | 183.75 | 186.00 | 183.25 | 183.25 | 183.25 | 14,361 |
| 2025-08-26 | 182.75 | 185.00 | 182.25 | 183.75 | 183.75 | 137,424 |
| 2025-08-25 | 183.75 | 185.00 | 170.00 | 182.75 | 182.75 | 3,401 |
| 2025-08-22 | 183.50 | 185.00 | 183.50 | 183.75 | 183.75 | 5,023 |
| 2025-08-21 | 182.00 | 184.50 | 182.00 | 183.50 | 183.50 | 4,658 |
| 2025-08-20 | 183.50 | 184.50 | 182.00 | 182.00 | 182.00 | 437,035 |
| 2025-08-19 | 184.00 | 184.00 | 183.00 | 183.50 | 183.50 | 1,805 |
| 2025-08-18 | 184.25 | 184.25 | 183.25 | 184.00 | 184.00 | 23,351 |
| 2025-08-15 | 184.50 | 184.50 | 182.00 | 184.25 | 184.25 | 980 |
| 2025-08-14 | 184.25 | 185.00 | 184.00 | 184.50 | 184.50 | 3,079 |
| 2025-08-13 | 184.25 | 185.00 | 182.00 | 184.25 | 184.25 | 5,806 |
| 2025-08-12 | 185.25 | 186.00 | 181.00 | 184.25 | 184.25 | 27,280 |
| 2025-08-11 | 180.75 | 187.00 | 180.75 | 185.25 | 185.25 | 4,616 |
| 2025-08-08 | 180.00 | 185.00 | 180.00 | 180.75 | 180.75 | 17,435 |
| 2025-08-07 | 179.75 | 180.00 | 177.00 | 180.00 | 180.00 | 28,900 |
| 2025-08-06 | 178.00 | 180.00 | 178.00 | 179.75 | 179.75 | 79,700 |
| 2025-08-05 | 179.75 | 182.00 | 178.00 | 178.00 | 178.00 | 12,000 |
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.