STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 184.25 | 187.50 | 180.50 | 184.50 | 184.50 | 11,100 |
| 2024-05-21 | 181.50 | 185.00 | 181.50 | 184.25 | 184.25 | 3,200 |
| 2024-05-20 | 185.00 | 185.00 | 180.00 | 181.50 | 181.50 | 6,100 |
| 2024-05-17 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 11,700 |
| 2024-05-16 | 178.25 | 181.75 | 177.00 | 180.00 | 180.00 | 38,800 |
| 2024-05-15 | 177.00 | 180.00 | 175.00 | 178.25 | 178.25 | 9,000 |
| 2024-05-14 | 177.75 | 179.50 | 175.00 | 177.00 | 177.00 | 8,500 |
| 2024-05-13 | 176.25 | 178.00 | 176.25 | 177.75 | 177.75 | 7,900 |
| 2024-05-09 | 176.25 | 176.50 | 175.00 | 176.25 | 176.25 | 11,500 |
| 2024-05-08 | 174.00 | 176.50 | 174.00 | 176.25 | 176.25 | 1,300 |
| 2024-05-07 | 174.00 | 178.50 | 174.00 | 174.00 | 174.00 | 52,800 |
| 2024-05-06 | 171.50 | 179.50 | 171.50 | 174.00 | 174.00 | 20,000 |
| 2024-05-03 | 170.25 | 173.00 | 168.00 | 171.50 | 171.50 | 16,700 |
| 2024-05-02 | 167.50 | 172.00 | 167.50 | 170.25 | 170.25 | 1,400 |
| 2024-04-30 | 165.75 | 173.00 | 165.75 | 167.50 | 167.50 | 5,700 |
| 2024-04-29 | 172.00 | 172.00 | 165.25 | 165.75 | 165.75 | 8,700 |
| 2024-04-26 | 170.75 | 175.00 | 170.00 | 172.00 | 172.00 | 20,100 |
| 2024-04-25 | 170.25 | 174.75 | 167.00 | 170.75 | 170.75 | 9,700 |
| 2024-04-24 | 164.75 | 175.00 | 164.75 | 170.25 | 170.25 | 9,000 |
| 2024-04-23 | 180.75 | 180.75 | 162.75 | 164.75 | 164.75 | 28,300 |
| 2024-04-22 | 195.25 | 195.25 | 160.00 | 180.75 | 180.75 | 21,700 |
| 2024-04-19 | 195.00 | 199.50 | 194.25 | 195.25 | 195.25 | 69,000 |
| 2024-04-18 | 196.25 | 198.00 | 190.00 | 195.00 | 195.00 | 21,200 |
| 2024-04-17 | 198.25 | 198.25 | 195.00 | 196.25 | 196.25 | 48,300 |
| 2024-04-16 | 199.00 | 199.00 | 196.00 | 198.25 | 198.25 | 43,100 |
| 2024-04-15 | 199.25 | 199.50 | 198.00 | 199.00 | 199.00 | 196,200 |
| 2024-04-12 | 199.25 | 199.75 | 198.00 | 199.25 | 199.25 | 24,000 |
| 2024-04-11 | 199.75 | 200.00 | 196.00 | 199.25 | 199.25 | 20,200 |
| 2024-04-09 | 200.50 | 203.50 | 198.00 | 199.75 | 199.75 | 25,100 |
| 2024-04-08 | 201.25 | 205.00 | 200.00 | 200.50 | 200.50 | 27,200 |
| 2024-04-05 | 199.50 | 205.00 | 199.00 | 201.25 | 201.25 | 21,600 |
| 2024-04-04 | 199.75 | 200.00 | 197.50 | 199.50 | 199.50 | 25,600 |
| 2024-04-03 | 199.75 | 200.00 | 198.00 | 199.75 | 199.75 | 12,990 |
| 2024-04-02 | 197.75 | 200.00 | 196.75 | 199.75 | 199.75 | 52,100 |
| 2024-03-28 | 198.50 | 200.00 | 196.00 | 197.75 | 197.75 | 36,000 |
| 2024-03-27 | 194.75 | 200.00 | 194.75 | 198.50 | 198.50 | 20,700 |
| 2024-03-26 | 193.50 | 196.00 | 193.00 | 194.75 | 194.75 | 84,300 |
| 2024-03-25 | 187.75 | 195.00 | 187.75 | 193.50 | 193.50 | 14,900 |
| 2024-03-22 | 185.75 | 189.50 | 185.75 | 187.75 | 187.75 | 12,400 |
| 2024-03-20 | 185.50 | 186.00 | 185.00 | 185.25 | 185.25 | 29,400 |
| 2024-03-19 | 185.75 | 186.00 | 184.00 | 185.50 | 185.50 | 31,600 |
| 2024-03-18 | 183.00 | 186.75 | 183.00 | 185.75 | 185.75 | 14,900 |
| 2024-03-15 | 182.50 | 187.00 | 180.75 | 183.00 | 183.00 | 30,900 |
| 2024-03-14 | 180.25 | 184.75 | 180.25 | 182.50 | 182.50 | 47,700 |
| 2024-03-13 | 170.50 | 183.00 | 170.50 | 180.25 | 180.25 | 10,700 |
| 2024-03-12 | 161.25 | 180.00 | 161.25 | 170.50 | 170.50 | 63,000 |
| 2024-03-11 | 162.50 | 164.00 | 160.00 | 161.25 | 161.25 | 1,200 |
| 2024-03-08 | 169.75 | 169.75 | 155.50 | 162.50 | 162.50 | 3,900 |
| 2024-03-07 | 167.25 | 173.00 | 165.00 | 169.75 | 169.75 | 4,500 |
| 2024-03-06 | 163.00 | 172.00 | 162.00 | 167.25 | 167.25 | 3,500 |
| 2024-03-05 | 163.75 | 164.00 | 163.00 | 163.00 | 163.00 | 70,200 |
| 2024-03-04 | 162.25 | 164.00 | 162.25 | 163.75 | 163.75 | 5,500 |
| 2024-03-01 | 162.75 | 164.00 | 148.00 | 162.25 | 162.25 | 16,200 |
| 2024-02-29 | 163.75 | 163.75 | 152.00 | 162.75 | 162.75 | 9,700 |
| 2024-02-28 | 164.00 | 164.00 | 163.00 | 163.75 | 163.75 | 5,900 |
| 2024-02-27 | 163.75 | 164.00 | 163.75 | 164.00 | 164.00 | 9,400 |
| 2024-02-26 | 164.00 | 164.00 | 163.50 | 163.75 | 163.75 | 7,400 |
| 2024-02-23 | 164.00 | 164.00 | 163.50 | 164.00 | 164.00 | 20,300 |
| 2024-02-22 | 164.00 | 164.00 | 163.50 | 164.00 | 164.00 | 9,200 |
| 2024-02-21 | 163.50 | 165.00 | 163.25 | 164.00 | 164.00 | 22,900 |
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.