STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 179.75 | 182.00 | 178.00 | 178.00 | 178.00 | 12,000 |
| 2025-08-04 | 178.50 | 180.00 | 178.00 | 179.75 | 179.75 | 11,400 |
| 2025-08-01 | 177.25 | 179.00 | 177.25 | 178.50 | 178.50 | 7,700 |
| 2025-07-31 | 177.00 | 178.75 | 177.00 | 177.25 | 177.25 | 9,900 |
| 2025-07-30 | 177.00 | 180.00 | 176.50 | 177.00 | 177.00 | 321,500 |
| 2025-07-29 | 176.50 | 177.50 | 175.00 | 177.00 | 177.00 | 6,000 |
| 2025-07-28 | 176.75 | 177.00 | 174.00 | 176.50 | 176.50 | 20,200 |
| 2025-07-25 | 176.75 | 177.00 | 176.75 | 176.75 | 176.75 | 5,100 |
| 2025-07-24 | 177.00 | 177.00 | 175.50 | 176.75 | 176.75 | 2,300 |
| 2025-07-23 | 177.25 | 177.25 | 174.00 | 177.00 | 177.00 | 85,600 |
| 2025-07-22 | 176.25 | 177.25 | 173.00 | 177.25 | 177.25 | 11,400 |
| 2025-07-21 | 173.50 | 177.25 | 171.75 | 176.25 | 176.25 | 4,600 |
| 2025-07-18 | 171.25 | 177.25 | 170.75 | 173.50 | 173.50 | 16,900 |
| 2025-07-17 | 171.00 | 175.00 | 171.00 | 171.25 | 171.25 | 23,600 |
| 2025-07-16 | 170.00 | 177.75 | 170.00 | 171.00 | 171.00 | 224,000 |
| 2025-07-15 | 170.50 | 170.50 | 169.00 | 170.00 | 170.00 | 27,000 |
| 2025-07-14 | 171.00 | 174.00 | 170.00 | 170.50 | 170.50 | 32,800 |
| 2025-07-11 | 173.00 | 174.75 | 170.00 | 171.00 | 171.00 | 3,500 |
| 2025-07-10 | 176.75 | 176.75 | 170.00 | 173.00 | 173.00 | 4,700 |
| 2025-07-09 | 178.25 | 178.25 | 175.00 | 176.75 | 176.75 | 11,300 |
| 2025-07-08 | 180.00 | 180.00 | 177.25 | 178.25 | 178.25 | 3,100 |
| 2025-07-07 | 177.50 | 182.00 | 177.50 | 180.00 | 180.00 | 30,400 |
| 2025-07-04 | 177.25 | 178.75 | 175.50 | 177.50 | 177.50 | 15,200 |
| 2025-07-03 | 174.50 | 180.00 | 174.50 | 177.25 | 177.25 | 27,700 |
| 2025-07-02 | 173.50 | 175.00 | 173.50 | 174.50 | 174.50 | 23,300 |
| 2025-07-01 | 164.50 | 175.00 | 164.50 | 173.50 | 173.50 | 2,900 |
| 2025-06-30 | 161.50 | 169.00 | 161.50 | 164.50 | 164.50 | 14,100 |
| 2025-06-27 | 161.00 | 161.50 | 161.00 | 161.50 | 161.50 | 23,400 |
| 2025-06-26 | 161.25 | 162.00 | 161.00 | 161.00 | 161.00 | 21,000 |
| 2025-06-25 | 160.50 | 161.50 | 160.50 | 161.25 | 161.25 | 18,100 |
| 2025-06-24 | 161.00 | 161.25 | 160.00 | 160.50 | 160.50 | 29,900 |
| 2025-06-23 | 160.25 | 161.25 | 160.25 | 161.00 | 161.00 | 19,700 |
| 2025-06-20 | 160.00 | 161.00 | 160.00 | 160.25 | 160.25 | 3,400 |
| 2025-06-19 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 240,900 |
| 2025-06-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 14,100 |
| 2025-06-17 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 1,764,800 |
| 2025-06-16 | 161.75 | 162.00 | 160.00 | 161.50 | 161.50 | 25,700 |
| 2025-06-13 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 4,600 |
| 2025-06-12 | 163.00 | 163.25 | 161.00 | 161.75 | 161.75 | 59,900 |
| 2025-06-11 | 162.50 | 164.00 | 160.00 | 163.00 | 163.00 | 14,500 |
| 2025-06-10 | 155.00 | 168.00 | 155.00 | 162.50 | 162.50 | 5,500 |
| 2025-06-09 | 153.00 | 160.00 | 152.00 | 155.00 | 155.00 | 737,200 |
| 2025-06-05 | 152.00 | 159.00 | 152.00 | 153.00 | 153.00 | 17,300 |
| 2025-06-04 | 152.50 | 153.00 | 152.00 | 152.00 | 152.00 | 1,160,500 |
| 2025-06-03 | 152.75 | 166.00 | 152.00 | 152.50 | 152.50 | 99,700 |
| 2025-05-30 | 151.00 | 154.00 | 151.00 | 152.75 | 152.75 | 800 |
| 2025-05-29 | 151.00 | 151.50 | 151.00 | 151.00 | 151.00 | 225,000 |
| 2025-05-28 | 150.75 | 151.00 | 150.75 | 151.00 | 151.00 | 22,400 |
| 2025-05-27 | 151.00 | 152.00 | 150.00 | 150.75 | 150.75 | 41,200 |
| 2025-05-26 | 148.75 | 153.00 | 148.75 | 151.00 | 151.00 | 248,000 |
| 2025-05-23 | 151.75 | 152.00 | 147.00 | 148.75 | 148.75 | 73,600 |
| 2025-05-22 | 150.75 | 152.00 | 150.75 | 151.75 | 151.75 | 4,500 |
| 2025-05-21 | 153.75 | 154.00 | 148.75 | 150.75 | 150.75 | 44,900 |
| 2025-05-20 | 155.00 | 155.00 | 151.00 | 153.75 | 153.75 | 309,500 |
| 2025-05-19 | 169.75 | 169.75 | 153.00 | 155.00 | 155.00 | 230,700 |
| 2025-05-16 | 169.75 | 170.00 | 169.25 | 169.75 | 169.75 | 85,800 |
| 2025-05-15 | 169.75 | 170.00 | 169.00 | 169.75 | 169.75 | 89,200 |
| 2025-05-14 | 169.75 | 170.00 | 169.00 | 169.75 | 169.75 | 108,200 |
| 2025-05-13 | 170.00 | 170.00 | 169.75 | 169.75 | 169.75 | 367,800 |
| 2025-05-12 | 169.50 | 170.00 | 169.00 | 170.00 | 170.00 | 34,200 |
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.