STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 158.50 | 160.00 | 158.50 | 159.25 | 159.25 | 14,700 |
| 2023-05-30 | 148.50 | 160.00 | 148.50 | 158.50 | 158.50 | 6,700 |
| 2023-05-29 | 145.75 | 150.00 | 145.00 | 148.50 | 148.50 | 2,200 |
| 2023-05-26 | 145.00 | 150.00 | 144.00 | 145.75 | 145.75 | 13,100 |
| 2023-05-25 | 140.75 | 145.00 | 140.75 | 145.00 | 145.00 | 2,300 |
| 2023-05-24 | 140.00 | 142.00 | 140.00 | 140.75 | 140.75 | 400 |
| 2023-05-23 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 137,900 |
| 2023-05-22 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 15,100 |
| 2023-05-19 | 140.50 | 142.00 | 140.00 | 140.00 | 140.00 | 24,100 |
| 2023-05-18 | 140.25 | 140.50 | 140.00 | 140.50 | 140.50 | 31,600 |
| 2023-05-17 | 141.00 | 141.00 | 140.00 | 140.25 | 140.25 | 263,900 |
| 2023-05-16 | 138.25 | 143.00 | 138.25 | 141.00 | 141.00 | 38,600 |
| 2023-05-15 | 135.25 | 140.00 | 135.25 | 138.25 | 138.25 | 105,900 |
| 2023-05-12 | 138.50 | 139.00 | 134.00 | 135.25 | 135.25 | 20,700 |
| 2023-05-11 | 141.25 | 141.25 | 138.00 | 138.50 | 138.50 | 30,900 |
| 2023-05-10 | 142.25 | 142.25 | 140.00 | 141.25 | 141.25 | 28,900 |
| 2023-05-09 | 142.00 | 143.00 | 142.00 | 142.25 | 142.25 | 26,600 |
| 2023-05-08 | 142.75 | 143.00 | 142.00 | 142.00 | 142.00 | 15,100 |
| 2023-05-05 | 143.50 | 143.50 | 141.00 | 142.75 | 142.75 | 46,900 |
| 2023-05-04 | 145.25 | 148.00 | 141.00 | 143.50 | 143.50 | 15,500 |
| 2023-05-03 | 145.75 | 148.00 | 145.00 | 145.25 | 145.25 | 5,300 |
| 2023-05-02 | 149.00 | 149.00 | 145.00 | 145.75 | 145.75 | 8,600 |
| 2023-04-28 | 148.00 | 150.00 | 147.75 | 149.00 | 149.00 | 400 |
| 2023-04-27 | 147.25 | 150.00 | 140.50 | 148.00 | 148.00 | 7,200 |
| 2023-04-26 | 145.75 | 148.00 | 140.50 | 147.25 | 147.25 | 16,800 |
| 2023-04-25 | 154.00 | 154.00 | 140.00 | 145.75 | 145.75 | 10,400 |
| 2023-04-24 | 170.00 | 170.00 | 135.25 | 154.00 | 154.00 | 10,500 |
| 2023-04-20 | 170.25 | 171.00 | 165.00 | 170.00 | 170.00 | 87,600 |
| 2023-04-19 | 171.00 | 171.75 | 169.75 | 170.25 | 170.25 | 53,400 |
| 2023-04-18 | 170.25 | 171.75 | 170.00 | 171.00 | 171.00 | 9,100 |
| 2023-04-17 | 170.00 | 172.00 | 169.75 | 170.25 | 170.25 | 60,600 |
| 2023-04-14 | 169.75 | 171.75 | 169.75 | 170.00 | 170.00 | 21,900 |
| 2023-04-13 | 168.75 | 170.00 | 168.75 | 169.75 | 169.75 | 38,700 |
| 2023-04-12 | 170.25 | 170.25 | 168.50 | 168.75 | 168.75 | 30,200 |
| 2023-04-11 | 169.00 | 172.50 | 167.75 | 170.25 | 170.25 | 17,700 |
| 2023-04-06 | 168.75 | 170.00 | 168.00 | 169.00 | 169.00 | 7,500 |
| 2023-04-05 | 169.50 | 170.00 | 168.50 | 168.75 | 168.75 | 40,300 |
| 2023-04-04 | 170.00 | 170.00 | 169.00 | 169.50 | 169.50 | 3,700 |
| 2023-04-03 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 4,300 |
| 2023-03-31 | 169.50 | 170.00 | 169.25 | 170.00 | 170.00 | 8,400 |
| 2023-03-30 | 168.50 | 170.00 | 168.00 | 169.50 | 169.50 | 4,900 |
| 2023-03-29 | 168.00 | 168.50 | 168.00 | 168.50 | 168.50 | 5,700 |
| 2023-03-28 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 9,700 |
| 2023-03-27 | 167.75 | 169.00 | 167.00 | 168.00 | 168.00 | 2,600 |
| 2023-03-24 | 169.75 | 170.00 | 165.25 | 167.75 | 167.75 | 5,400 |
| 2023-03-23 | 167.00 | 170.00 | 167.00 | 169.75 | 169.75 | 23,600 |
| 2023-03-22 | 167.00 | 170.00 | 165.00 | 167.00 | 167.00 | 111,300 |
| 2023-03-21 | 167.00 | 167.75 | 166.00 | 167.00 | 167.00 | 108,577 |
| 2023-03-20 | 167.00 | 167.50 | 166.50 | 167.00 | 167.00 | 277,400 |
| 2023-03-17 | 167.00 | 167.75 | 163.25 | 167.00 | 167.00 | 296,200 |
| 2023-03-16 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 88,100 |
| 2023-03-15 | 167.00 | 168.50 | 165.00 | 167.00 | 167.00 | 276,600 |
| 2023-03-14 | 167.00 | 169.25 | 167.00 | 167.00 | 167.00 | 277,600 |
| 2023-03-13 | 167.00 | 167.50 | 165.00 | 167.00 | 167.00 | 213,200 |
| 2023-03-10 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 174,100 |
| 2023-03-09 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | 17,500 |
| 2023-03-08 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | 25,700 |
| 2023-03-07 | 165.25 | 167.00 | 163.00 | 165.00 | 165.00 | 37,500 |
| 2023-03-06 | 162.75 | 165.25 | 162.75 | 165.25 | 165.25 | 21,400 |
| 2023-03-03 | 162.00 | 164.00 | 161.00 | 162.75 | 162.75 | 1,700 |
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.