STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 2,500 |
| 2025-02-06 | 144.75 | 145.00 | 143.00 | 143.50 | 143.50 | 700 |
| 2025-02-05 | 145.00 | 145.00 | 141.00 | 144.75 | 144.75 | 8,100 |
| 2025-02-04 | 140.75 | 145.00 | 140.75 | 145.00 | 145.00 | 10,300 |
| 2025-02-03 | 139.00 | 143.00 | 139.00 | 140.75 | 140.75 | 900 |
| 2025-01-31 | 138.50 | 139.00 | 138.00 | 139.00 | 139.00 | 21,900 |
| 2025-01-30 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | 3,000 |
| 2025-01-29 | 139.25 | 140.00 | 139.00 | 139.00 | 139.00 | 640,900 |
| 2025-01-28 | 139.00 | 145.00 | 139.00 | 139.25 | 139.25 | 308,900 |
| 2025-01-27 | 138.00 | 145.00 | 138.00 | 139.00 | 139.00 | 335,600 |
| 2025-01-24 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 484,300 |
| 2025-01-23 | 138.25 | 142.00 | 138.25 | 140.00 | 140.00 | 276,200 |
| 2025-01-22 | 142.75 | 143.00 | 138.00 | 138.25 | 138.25 | 75,600 |
| 2025-01-21 | 141.50 | 143.00 | 135.00 | 142.75 | 142.75 | 173,700 |
| 2025-01-20 | 140.25 | 142.00 | 140.25 | 141.50 | 141.50 | 12,400 |
| 2025-01-17 | 140.00 | 141.00 | 140.00 | 140.25 | 140.25 | 4,900 |
| 2025-01-16 | 144.50 | 144.50 | 140.00 | 140.00 | 140.00 | 800 |
| 2025-01-15 | 146.50 | 146.50 | 140.25 | 144.50 | 144.50 | 3,000 |
| 2025-01-14 | 150.75 | 150.75 | 140.00 | 146.50 | 146.50 | 1,300 |
| 2025-01-13 | 157.00 | 157.00 | 141.50 | 150.75 | 150.75 | 2,700 |
| 2025-01-10 | 156.50 | 162.00 | 155.00 | 157.00 | 157.00 | 375,700 |
| 2025-01-09 | 156.00 | 158.00 | 156.00 | 156.50 | 156.50 | 11,900 |
| 2025-01-08 | 156.75 | 157.00 | 156.00 | 156.00 | 156.00 | 36,200 |
| 2025-01-07 | 145.50 | 158.00 | 145.50 | 156.75 | 156.75 | 1,800 |
| 2025-01-06 | 144.25 | 149.00 | 136.00 | 145.50 | 145.50 | 6,200 |
| 2025-01-03 | 139.75 | 144.75 | 135.25 | 144.25 | 144.25 | 2,400 |
| 2025-01-02 | 137.25 | 144.75 | 137.25 | 139.75 | 139.75 | 14,900 |
| 2024-12-31 | 141.25 | 141.25 | 136.00 | 137.25 | 137.25 | 3,300 |
| 2024-12-30 | 140.00 | 144.75 | 140.00 | 141.25 | 141.25 | 5,600 |
| 2024-12-27 | 140.00 | 140.00 | 139.75 | 140.00 | 140.00 | 3,200 |
| 2024-12-24 | 136.25 | 140.00 | 136.25 | 140.00 | 140.00 | 5,600 |
| 2024-12-23 | 135.25 | 139.75 | 134.75 | 136.25 | 136.25 | 4,100 |
| 2024-12-20 | 134.00 | 136.00 | 134.00 | 135.25 | 135.25 | 3,300 |
| 2024-12-19 | 133.50 | 134.00 | 133.50 | 134.00 | 134.00 | 6,300 |
| 2024-12-18 | 134.25 | 134.25 | 130.75 | 133.50 | 133.50 | 700 |
| 2024-12-17 | 130.50 | 134.75 | 130.50 | 134.25 | 134.25 | 3,800 |
| 2024-12-16 | 134.00 | 136.00 | 129.75 | 130.50 | 130.50 | 900 |
| 2024-12-13 | 132.25 | 134.00 | 132.25 | 134.00 | 134.00 | 600 |
| 2024-12-11 | 129.00 | 134.00 | 129.00 | 132.25 | 132.25 | 9,300 |
| 2024-12-10 | 130.75 | 133.00 | 128.00 | 129.00 | 129.00 | 1,200 |
| 2024-12-09 | 130.00 | 133.75 | 127.00 | 130.75 | 130.75 | 10,800 |
| 2024-12-06 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 401,400 |
| 2024-12-05 | 130.00 | 130.00 | 128.25 | 130.00 | 130.00 | 7,700 |
| 2024-12-04 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 99,500 |
| 2024-12-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,900 |
| 2024-12-02 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2,300 |
| 2024-11-29 | 128.75 | 130.00 | 128.00 | 130.00 | 130.00 | 300,400 |
| 2024-11-28 | 133.75 | 135.00 | 128.00 | 128.75 | 128.75 | 1,000 |
| 2024-11-27 | 127.25 | 135.00 | 127.00 | 133.75 | 133.75 | 600 |
| 2024-11-26 | 127.75 | 129.00 | 127.00 | 127.25 | 127.25 | 226,100 |
| 2024-11-25 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0 |
| 2024-11-22 | 127.00 | 129.00 | 125.00 | 127.75 | 127.75 | 1,700 |
| 2024-11-21 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-11-20 | 132.50 | 132.50 | 127.00 | 127.00 | 127.00 | 40,900 |
| 2024-11-19 | 135.00 | 135.00 | 127.00 | 132.50 | 132.50 | 7,400 |
| 2024-11-18 | 135.75 | 136.00 | 135.00 | 135.00 | 135.00 | 5,800 |
| 2024-11-15 | 135.25 | 136.00 | 135.25 | 135.75 | 135.75 | 6,700 |
| 2024-11-14 | 134.75 | 137.00 | 134.00 | 135.25 | 135.25 | 26,500 |
| 2024-11-13 | 134.00 | 135.00 | 134.00 | 134.75 | 134.75 | 1,000 |
| 2024-11-12 | 132.50 | 134.00 | 132.50 | 134.00 | 134.00 | 5,500 |
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.