STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 188.75 | 194.50 | 187.00 | 189.75 | 189.75 | 17,100 |
| 2024-08-14 | 189.25 | 190.00 | 187.00 | 188.75 | 188.75 | 5,700 |
| 2024-08-13 | 190.75 | 191.00 | 187.00 | 189.25 | 189.25 | 16,700 |
| 2024-08-12 | 188.50 | 191.00 | 188.50 | 190.75 | 190.75 | 2,400 |
| 2024-08-09 | 191.00 | 191.00 | 185.50 | 188.50 | 188.50 | 11,900 |
| 2024-08-08 | 189.50 | 193.00 | 189.50 | 191.00 | 191.00 | 30,600 |
| 2024-08-07 | 187.50 | 194.75 | 187.50 | 189.50 | 189.50 | 1,400 |
| 2024-08-06 | 187.50 | 187.50 | 187.00 | 187.50 | 187.50 | 6,800 |
| 2024-08-05 | 189.75 | 190.00 | 187.00 | 187.50 | 187.50 | 167,800 |
| 2024-08-02 | 188.50 | 190.00 | 188.50 | 189.75 | 189.75 | 7,000 |
| 2024-08-01 | 188.25 | 190.00 | 188.00 | 188.50 | 188.50 | 21,500 |
| 2024-07-31 | 189.50 | 190.00 | 188.00 | 188.25 | 188.25 | 22,400 |
| 2024-07-30 | 190.00 | 190.00 | 188.00 | 189.50 | 189.50 | 19,000 |
| 2024-07-29 | 190.25 | 191.50 | 190.00 | 190.00 | 190.00 | 4,200 |
| 2024-07-26 | 190.50 | 191.50 | 189.00 | 190.25 | 190.25 | 12,400 |
| 2024-07-25 | 190.00 | 191.00 | 190.00 | 190.50 | 190.50 | 3,100 |
| 2024-07-24 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 8,800 |
| 2024-07-23 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 18,700 |
| 2024-07-22 | 192.75 | 194.00 | 192.25 | 193.00 | 193.00 | 18,500 |
| 2024-07-19 | 193.75 | 193.75 | 192.00 | 192.75 | 192.75 | 9,300 |
| 2024-07-18 | 193.25 | 194.00 | 193.00 | 193.75 | 193.75 | 1,400 |
| 2024-07-17 | 194.50 | 194.50 | 193.00 | 193.25 | 193.25 | 21,900 |
| 2024-07-16 | 194.75 | 194.75 | 194.50 | 194.50 | 194.50 | 6,600 |
| 2024-07-15 | 194.50 | 195.00 | 194.00 | 194.75 | 194.75 | 9,600 |
| 2024-07-12 | 194.50 | 197.00 | 193.00 | 194.50 | 194.50 | 22,600 |
| 2024-07-11 | 193.50 | 197.00 | 193.00 | 194.50 | 194.50 | 1,300 |
| 2024-07-10 | 193.00 | 194.00 | 192.75 | 193.50 | 193.50 | 13,600 |
| 2024-07-09 | 194.00 | 195.00 | 192.50 | 193.00 | 193.00 | 25,300 |
| 2024-07-08 | 193.75 | 194.00 | 192.50 | 194.00 | 194.00 | 123,900 |
| 2024-07-05 | 193.25 | 200.00 | 192.50 | 193.75 | 193.75 | 14,400 |
| 2024-07-04 | 192.75 | 194.00 | 192.75 | 193.25 | 193.25 | 9,100 |
| 2024-07-03 | 194.00 | 194.00 | 192.25 | 192.75 | 192.75 | 164,800 |
| 2024-07-02 | 193.50 | 195.00 | 193.00 | 194.00 | 194.00 | 12,500 |
| 2024-07-01 | 194.00 | 194.00 | 192.00 | 193.50 | 193.50 | 9,000 |
| 2024-06-28 | 191.25 | 194.00 | 191.25 | 194.00 | 194.00 | 400 |
| 2024-06-27 | 193.00 | 194.00 | 190.00 | 191.25 | 191.25 | 1,400 |
| 2024-06-26 | 193.00 | 193.00 | 190.00 | 193.00 | 193.00 | 20,800 |
| 2024-06-25 | 194.75 | 194.75 | 192.00 | 193.00 | 193.00 | 27,100 |
| 2024-06-24 | 193.75 | 196.50 | 193.75 | 194.75 | 194.75 | 6,600 |
| 2024-06-21 | 195.75 | 195.75 | 190.00 | 193.75 | 193.75 | 18,600 |
| 2024-06-20 | 196.25 | 196.25 | 195.00 | 195.75 | 195.75 | 35,200 |
| 2024-06-19 | 196.75 | 197.00 | 195.50 | 196.25 | 196.25 | 283,200 |
| 2024-06-18 | 197.75 | 197.75 | 195.75 | 196.75 | 196.75 | 134,100 |
| 2024-06-14 | 196.00 | 199.75 | 196.00 | 197.75 | 197.75 | 3,100 |
| 2024-06-13 | 193.50 | 197.00 | 193.50 | 196.00 | 196.00 | 13,800 |
| 2024-06-12 | 191.75 | 195.00 | 190.00 | 193.50 | 193.50 | 4,300 |
| 2024-06-11 | 190.00 | 194.00 | 190.00 | 191.75 | 191.75 | 3,800 |
| 2024-06-10 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 58,700 |
| 2024-06-07 | 187.25 | 189.75 | 187.25 | 189.00 | 189.00 | 164,500 |
| 2024-06-06 | 187.50 | 189.00 | 187.00 | 187.25 | 187.25 | 72,200 |
| 2024-06-05 | 187.00 | 190.00 | 187.00 | 187.50 | 187.50 | 37,900 |
| 2024-06-04 | 187.75 | 190.00 | 187.00 | 187.00 | 187.00 | 86,600 |
| 2024-06-03 | 186.50 | 190.00 | 186.50 | 187.75 | 187.75 | 14,300 |
| 2024-05-31 | 187.00 | 190.00 | 186.00 | 186.50 | 186.50 | 95,800 |
| 2024-05-30 | 187.00 | 187.00 | 186.75 | 187.00 | 187.00 | 20,800 |
| 2024-05-29 | 187.75 | 195.00 | 186.00 | 187.00 | 187.00 | 2,000 |
| 2024-05-28 | 186.00 | 192.00 | 185.00 | 187.75 | 187.75 | 5,100 |
| 2024-05-27 | 187.00 | 190.00 | 183.00 | 186.00 | 186.00 | 38,700 |
| 2024-05-24 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 10,700 |
| 2024-05-23 | 184.50 | 185.00 | 182.00 | 183.00 | 183.00 | 2,900 |
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.