STANBIC HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 132.50 | 134.00 | 132.50 | 134.00 | 134.00 | 5,500 |
| 2024-11-11 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | 3,600 |
| 2024-11-08 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 5,000 |
| 2024-11-07 | 130.25 | 134.00 | 130.25 | 134.00 | 134.00 | 1,000 |
| 2024-11-06 | 130.00 | 133.00 | 130.00 | 130.25 | 130.25 | 61,200 |
| 2024-11-05 | 129.25 | 130.00 | 129.25 | 130.00 | 130.00 | 171,800 |
| 2024-11-04 | 129.00 | 132.00 | 128.00 | 129.25 | 129.25 | 4,800 |
| 2024-10-31 | 128.00 | 129.75 | 127.50 | 129.00 | 129.00 | 6,500 |
| 2024-10-30 | 127.75 | 129.00 | 127.75 | 128.00 | 128.00 | 3,100 |
| 2024-10-29 | 125.75 | 128.00 | 125.75 | 127.75 | 127.75 | 9,600 |
| 2024-10-28 | 124.50 | 126.00 | 124.50 | 125.75 | 125.75 | 400 |
| 2024-10-25 | 125.00 | 126.00 | 122.00 | 124.50 | 124.50 | 4,700 |
| 2024-10-24 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 15,100 |
| 2024-10-23 | 123.00 | 125.00 | 122.00 | 124.50 | 124.50 | 1,600 |
| 2024-10-22 | 122.75 | 125.00 | 122.00 | 123.00 | 123.00 | 7,100 |
| 2024-10-18 | 122.75 | 123.00 | 122.50 | 122.75 | 122.75 | 40,000 |
| 2024-10-17 | 122.50 | 125.00 | 122.00 | 122.75 | 122.75 | 3,200 |
| 2024-10-16 | 122.00 | 123.00 | 120.75 | 122.50 | 122.50 | 3,100 |
| 2024-10-15 | 122.00 | 124.00 | 120.50 | 122.00 | 122.00 | 12,500 |
| 2024-10-14 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 9,500 |
| 2024-10-11 | 117.50 | 122.00 | 117.50 | 120.50 | 120.50 | 3,200 |
| 2024-10-09 | 119.75 | 120.00 | 116.00 | 117.50 | 117.50 | 62,800 |
| 2024-10-08 | 119.00 | 120.00 | 119.00 | 119.75 | 119.75 | 5,900 |
| 2024-10-07 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 6,700 |
| 2024-10-04 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 2,900 |
| 2024-10-03 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1,700 |
| 2024-10-02 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | 500 |
| 2024-10-01 | 117.25 | 127.00 | 117.00 | 118.50 | 118.50 | 2,600 |
| 2024-09-30 | 118.50 | 122.00 | 116.00 | 117.25 | 117.25 | 6,200 |
| 2024-09-27 | 122.25 | 122.25 | 116.00 | 118.50 | 118.50 | 2,100 |
| 2024-09-26 | 121.00 | 123.00 | 121.00 | 122.25 | 122.25 | 1,800 |
| 2024-09-25 | 120.75 | 123.00 | 120.00 | 121.00 | 121.00 | 300 |
| 2024-09-24 | 116.00 | 124.00 | 116.00 | 120.75 | 120.75 | 1,700 |
| 2024-09-23 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 117,800 |
| 2024-09-20 | 117.25 | 120.00 | 115.00 | 116.00 | 116.00 | 5,600 |
| 2024-09-19 | 116.50 | 120.00 | 116.50 | 117.25 | 117.25 | 5,100 |
| 2024-09-18 | 117.00 | 122.00 | 116.00 | 116.50 | 116.50 | 9,700 |
| 2024-09-17 | 119.75 | 119.75 | 116.00 | 117.00 | 117.00 | 1,600 |
| 2024-09-16 | 120.00 | 120.00 | 119.00 | 119.75 | 119.75 | 400 |
| 2024-09-13 | 115.50 | 120.00 | 115.50 | 120.00 | 120.00 | 6,300 |
| 2024-09-12 | 116.00 | 118.00 | 115.00 | 115.50 | 115.50 | 6,100 |
| 2024-09-11 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 377,700 |
| 2024-09-10 | 119.00 | 122.00 | 115.00 | 117.00 | 117.00 | 2,900 |
| 2024-09-09 | 121.25 | 122.00 | 116.50 | 119.00 | 119.00 | 2,200 |
| 2024-09-06 | 119.50 | 121.25 | 119.50 | 121.25 | 121.25 | 2,700 |
| 2024-09-05 | 116.50 | 121.75 | 116.50 | 119.50 | 119.50 | 700 |
| 2024-09-04 | 120.75 | 120.75 | 116.00 | 116.50 | 116.50 | 1,100 |
| 2024-09-03 | 116.75 | 122.00 | 116.75 | 121.50 | 121.50 | 200 |
| 2024-09-02 | 119.75 | 124.00 | 112.00 | 116.75 | 116.75 | 3,400 |
| 2024-08-30 | 120.75 | 120.75 | 119.75 | 119.75 | 119.75 | 2,200 |
| 2024-08-29 | 122.00 | 122.00 | 120.00 | 120.75 | 120.75 | 3,200 |
| 2024-08-28 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 7,100 |
| 2024-08-27 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 200 |
| 2024-08-26 | 123.25 | 123.25 | 123.00 | 123.00 | 123.00 | 8,000 |
| 2024-08-23 | 124.25 | 124.75 | 120.00 | 123.25 | 123.25 | 7,600 |
| 2024-08-22 | 120.00 | 125.00 | 120.00 | 124.25 | 124.25 | 2,500 |
| 2024-08-21 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 4,700 |
| 2024-08-20 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 83,600 |
| 2024-08-19 | 116.75 | 119.00 | 115.00 | 116.50 | 116.50 | 11,600 |
| 2024-08-16 | 116.00 | 120.00 | 116.00 | 116.75 | 116.75 | 6,300 |
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.