STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 169.00 | 170.00 | 167.00 | 169.75 | 169.75 | 28,000 |
| 2025-05-07 | 170.25 | 172.50 | 168.00 | 169.00 | 169.00 | 12,200 |
| 2025-05-06 | 172.25 | 173.00 | 165.00 | 170.25 | 170.25 | 25,000 |
| 2025-05-05 | 174.50 | 174.50 | 162.00 | 172.25 | 172.25 | 39,600 |
| 2025-05-02 | 174.50 | 175.00 | 173.00 | 174.50 | 174.50 | 3,200 |
| 2025-04-30 | 173.25 | 175.00 | 173.00 | 174.50 | 174.50 | 5,500 |
| 2025-04-29 | 172.00 | 178.00 | 170.00 | 173.25 | 173.25 | 31,700 |
| 2025-04-28 | 175.75 | 178.00 | 171.00 | 172.00 | 172.00 | 7,600 |
| 2025-04-25 | 178.00 | 178.25 | 172.00 | 175.75 | 175.75 | 5,800 |
| 2025-04-24 | 178.50 | 178.50 | 176.00 | 178.00 | 178.00 | 9,900 |
| 2025-04-23 | 179.25 | 179.25 | 175.00 | 178.50 | 178.50 | 1,900 |
| 2025-04-22 | 173.25 | 179.75 | 173.25 | 179.25 | 179.25 | 12,000 |
| 2025-04-17 | 175.00 | 175.00 | 172.50 | 173.25 | 173.25 | 1,600 |
| 2025-04-16 | 179.50 | 179.50 | 172.00 | 175.00 | 175.00 | 900 |
| 2025-04-15 | 173.50 | 180.75 | 170.50 | 179.50 | 179.50 | 12,200 |
| 2025-04-14 | 165.75 | 181.50 | 163.00 | 173.50 | 173.50 | 6,800 |
| 2025-04-11 | 165.00 | 166.00 | 165.00 | 165.75 | 165.75 | 6,200 |
| 2025-04-10 | 163.50 | 166.00 | 163.00 | 165.00 | 165.00 | 8,700 |
| 2025-04-09 | 165.75 | 166.00 | 160.00 | 163.50 | 163.50 | 20,900 |
| 2025-04-08 | 167.75 | 167.75 | 165.00 | 165.75 | 165.75 | 19,700 |
| 2025-04-07 | 165.50 | 168.00 | 165.50 | 168.00 | 168.00 | 14,800 |
| 2025-04-04 | 165.75 | 167.00 | 165.00 | 165.50 | 165.50 | 16,800 |
| 2025-04-03 | 164.00 | 167.00 | 163.50 | 165.75 | 165.75 | 2,200 |
| 2025-04-02 | 163.25 | 169.75 | 163.00 | 164.00 | 164.00 | 1,192,700 |
| 2025-04-01 | 161.75 | 165.00 | 161.75 | 163.25 | 163.25 | 36,000 |
| 2025-03-28 | 164.50 | 165.00 | 160.00 | 161.75 | 161.75 | 9,500 |
| 2025-03-27 | 164.00 | 165.00 | 162.00 | 164.50 | 164.50 | 15,900 |
| 2025-03-26 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 10,600 |
| 2025-03-25 | 160.25 | 162.00 | 160.00 | 161.00 | 161.00 | 800 |
| 2025-03-24 | 160.00 | 162.00 | 159.00 | 160.25 | 160.25 | 170,600 |
| 2025-03-21 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 70,900 |
| 2025-03-20 | 161.50 | 162.00 | 160.00 | 161.00 | 161.00 | 24,400 |
| 2025-03-19 | 161.75 | 162.00 | 161.00 | 161.50 | 161.50 | 49,600 |
| 2025-03-18 | 160.75 | 165.00 | 160.75 | 161.75 | 161.75 | 174,700 |
| 2025-03-17 | 160.50 | 163.00 | 159.50 | 160.75 | 160.75 | 29,000 |
| 2025-03-14 | 160.00 | 165.00 | 160.00 | 160.50 | 160.50 | 19,700 |
| 2025-03-13 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 4,100 |
| 2025-03-12 | 166.50 | 166.50 | 160.00 | 162.00 | 162.00 | 12,900 |
| 2025-03-11 | 167.75 | 167.75 | 166.00 | 166.50 | 166.50 | 11,400 |
| 2025-03-10 | 166.50 | 169.75 | 165.50 | 167.75 | 167.75 | 32,200 |
| 2025-03-07 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | 31,700 |
| 2025-03-06 | 168.00 | 170.00 | 167.00 | 168.50 | 168.50 | 43,700 |
| 2025-03-05 | 157.75 | 170.00 | 157.75 | 168.00 | 168.00 | 357,800 |
| 2025-03-04 | 158.25 | 165.00 | 155.00 | 157.75 | 157.75 | 6,000 |
| 2025-03-03 | 152.25 | 165.00 | 152.25 | 158.25 | 158.25 | 1,700 |
| 2025-02-28 | 152.75 | 152.75 | 152.00 | 152.25 | 152.25 | 2,400 |
| 2025-02-27 | 150.00 | 159.00 | 150.00 | 152.75 | 152.75 | 2,100 |
| 2025-02-26 | 150.00 | 154.75 | 149.25 | 150.00 | 150.00 | 11,100 |
| 2025-02-25 | 149.25 | 150.00 | 148.00 | 150.00 | 150.00 | 220,100 |
| 2025-02-24 | 148.00 | 150.00 | 148.00 | 149.25 | 149.25 | 30,900 |
| 2025-02-21 | 147.75 | 148.00 | 147.75 | 148.00 | 148.00 | 10,000 |
| 2025-02-20 | 148.50 | 148.50 | 147.25 | 147.75 | 147.75 | 7,700 |
| 2025-02-19 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | 1,200 |
| 2025-02-18 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 102,300 |
| 2025-02-17 | 150.00 | 150.00 | 145.00 | 149.00 | 149.00 | 31,600 |
| 2025-02-14 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 2,500 |
| 2025-02-13 | 148.25 | 148.25 | 145.25 | 148.00 | 148.00 | 8,900 |
| 2025-02-12 | 145.50 | 150.00 | 145.50 | 148.25 | 148.25 | 16,700 |
| 2025-02-11 | 148.50 | 150.90 | 145.00 | 145.50 | 145.50 | 91,000 |
| 2025-02-10 | 143.50 | 149.75 | 143.50 | 148.50 | 148.50 | 2,000 |
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.