STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 163.25 | 164.00 | 163.25 | 163.50 | 163.50 | 1,400 |
| 2024-02-19 | 163.50 | 163.50 | 163.00 | 163.25 | 163.25 | 3,800 |
| 2024-02-16 | 163.00 | 169.75 | 162.75 | 163.50 | 163.50 | 1,300 |
| 2024-02-15 | 163.75 | 165.00 | 162.50 | 163.00 | 163.00 | 1,900 |
| 2024-02-14 | 164.00 | 164.00 | 162.50 | 163.75 | 163.75 | 4,500 |
| 2024-02-13 | 164.25 | 166.00 | 163.50 | 164.00 | 164.00 | 6,300 |
| 2024-02-12 | 165.00 | 166.00 | 162.25 | 164.25 | 164.25 | 1,200 |
| 2024-02-09 | 165.75 | 169.00 | 162.25 | 165.00 | 165.00 | 32,600 |
| 2024-02-08 | 163.50 | 167.75 | 163.50 | 165.75 | 165.75 | 5,700 |
| 2024-02-07 | 164.50 | 165.00 | 162.25 | 163.50 | 163.50 | 700 |
| 2024-02-06 | 161.75 | 165.00 | 161.75 | 164.50 | 164.50 | 13,200 |
| 2024-02-05 | 162.50 | 165.00 | 160.00 | 161.75 | 161.75 | 700 |
| 2024-02-02 | 162.00 | 163.00 | 162.00 | 162.50 | 162.50 | 11,700 |
| 2024-02-01 | 162.25 | 162.50 | 162.00 | 162.00 | 162.00 | 1,100 |
| 2024-01-31 | 161.00 | 163.00 | 161.00 | 162.25 | 162.25 | 300 |
| 2024-01-30 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 4,500 |
| 2024-01-29 | 160.25 | 162.00 | 160.00 | 160.00 | 160.00 | 17,100 |
| 2024-01-26 | 162.00 | 162.00 | 160.00 | 160.25 | 160.25 | 9,400 |
| 2024-01-25 | 161.00 | 162.75 | 161.00 | 162.00 | 162.00 | 600 |
| 2024-01-24 | 161.75 | 163.00 | 158.00 | 161.00 | 161.00 | 27,600 |
| 2024-01-23 | 162.00 | 162.75 | 160.25 | 161.75 | 161.75 | 5,800 |
| 2024-01-22 | 164.00 | 165.00 | 160.50 | 162.00 | 162.00 | 7,400 |
| 2024-01-19 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 1,200 |
| 2024-01-18 | 161.25 | 165.00 | 161.25 | 163.00 | 163.00 | 1,600 |
| 2024-01-17 | 157.25 | 163.00 | 157.00 | 161.25 | 161.25 | 11,900 |
| 2024-01-16 | 161.25 | 162.00 | 152.00 | 157.25 | 157.25 | 32,700 |
| 2024-01-15 | 161.00 | 164.50 | 160.25 | 161.25 | 161.25 | 2,700 |
| 2024-01-12 | 162.25 | 165.00 | 160.00 | 161.00 | 161.00 | 3,900 |
| 2024-01-11 | 162.50 | 164.50 | 161.00 | 162.25 | 162.25 | 4,900 |
| 2024-01-10 | 163.50 | 164.50 | 161.00 | 162.50 | 162.50 | 6,400 |
| 2024-01-09 | 162.50 | 164.25 | 161.00 | 163.50 | 163.50 | 6,300 |
| 2024-01-08 | 162.25 | 164.00 | 161.50 | 162.50 | 162.50 | 2,500 |
| 2024-01-05 | 161.25 | 164.00 | 160.00 | 162.25 | 162.25 | 2,300 |
| 2024-01-04 | 164.50 | 164.50 | 160.00 | 161.25 | 161.25 | 5,800 |
| 2024-01-03 | 160.25 | 165.00 | 160.25 | 164.50 | 164.50 | 16,700 |
| 2024-01-02 | 162.00 | 164.00 | 160.25 | 160.25 | 160.25 | 20,400 |
| 2023-12-29 | 160.75 | 162.00 | 160.75 | 162.00 | 162.00 | 6,800 |
| 2023-12-28 | 162.00 | 162.00 | 160.00 | 160.75 | 160.75 | 1,300 |
| 2023-12-27 | 160.25 | 162.00 | 160.25 | 162.00 | 162.00 | 400 |
| 2023-12-22 | 158.25 | 161.75 | 158.25 | 160.25 | 160.25 | 500 |
| 2023-12-21 | 158.00 | 159.00 | 156.25 | 158.25 | 158.25 | 400 |
| 2023-12-20 | 154.25 | 162.00 | 152.00 | 158.00 | 158.00 | 12,400 |
| 2023-12-19 | 156.00 | 156.00 | 154.00 | 154.25 | 154.25 | 5,600 |
| 2023-12-18 | 155.50 | 158.75 | 155.00 | 156.00 | 156.00 | 4,700 |
| 2023-12-15 | 163.25 | 163.25 | 152.00 | 155.50 | 155.50 | 3,000 |
| 2023-12-14 | 163.50 | 163.75 | 161.00 | 163.25 | 163.25 | 19,200 |
| 2023-12-13 | 163.25 | 164.00 | 160.00 | 163.50 | 163.50 | 41,400 |
| 2023-12-11 | 161.00 | 164.00 | 161.00 | 163.25 | 163.25 | 2,900 |
| 2023-12-08 | 163.00 | 164.00 | 160.50 | 161.00 | 161.00 | 12,600 |
| 2023-12-07 | 163.75 | 165.00 | 160.50 | 163.00 | 163.00 | 3,500 |
| 2023-12-06 | 164.50 | 164.50 | 160.50 | 163.75 | 163.75 | 500 |
| 2023-12-05 | 161.25 | 165.00 | 160.25 | 164.50 | 164.50 | 13,700 |
| 2023-12-04 | 158.50 | 165.00 | 158.00 | 161.25 | 161.25 | 3,200 |
| 2023-12-01 | 157.75 | 159.00 | 157.00 | 158.50 | 158.50 | 26,200 |
| 2023-11-30 | 155.75 | 159.00 | 155.75 | 157.75 | 157.75 | 4,700 |
| 2023-11-29 | 157.00 | 159.00 | 154.00 | 155.75 | 155.75 | 3,400 |
| 2023-11-28 | 158.75 | 158.75 | 156.50 | 157.00 | 157.00 | 25,900 |
| 2023-11-27 | 158.50 | 160.00 | 157.00 | 158.75 | 158.75 | 11,700 |
| 2023-11-24 | 159.50 | 159.75 | 158.25 | 158.50 | 158.50 | 17,600 |
| 2023-11-23 | 160.25 | 160.25 | 158.00 | 159.50 | 159.50 | 5,300 |
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.