STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 161.75 | 163.50 | 161.00 | 162.00 | 162.00 | 4,400 |
| 2023-03-01 | 163.50 | 163.50 | 160.25 | 161.75 | 161.75 | 6,300 |
| 2023-02-28 | 164.00 | 166.75 | 160.00 | 163.50 | 163.50 | 66,200 |
| 2023-02-27 | 163.00 | 166.75 | 163.00 | 164.00 | 164.00 | 41,000 |
| 2023-02-24 | 163.00 | 163.50 | 162.25 | 163.00 | 163.00 | 18,000 |
| 2023-02-23 | 163.50 | 167.00 | 161.00 | 163.00 | 163.00 | 3,100 |
| 2023-02-22 | 163.00 | 167.00 | 161.25 | 163.50 | 163.50 | 9,500 |
| 2023-02-21 | 161.25 | 163.00 | 161.25 | 163.00 | 163.00 | 300 |
| 2023-02-20 | 161.25 | 161.25 | 161.00 | 161.25 | 161.25 | 2,900 |
| 2023-02-17 | 161.25 | 168.00 | 161.00 | 161.25 | 161.25 | 5,700 |
| 2023-02-16 | 159.25 | 162.00 | 159.00 | 161.25 | 161.25 | 9,900 |
| 2023-02-15 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 0 |
| 2023-02-14 | 159.00 | 162.00 | 158.25 | 159.25 | 159.25 | 1,800 |
| 2023-02-13 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 7,500 |
| 2023-02-10 | 157.75 | 165.00 | 157.25 | 158.00 | 158.00 | 189,900 |
| 2023-02-09 | 158.00 | 158.00 | 157.00 | 157.75 | 157.75 | 11,200 |
| 2023-02-08 | 157.50 | 158.00 | 157.00 | 158.00 | 158.00 | 117,700 |
| 2023-02-07 | 157.25 | 158.00 | 157.00 | 157.50 | 157.50 | 11,200 |
| 2023-02-06 | 158.00 | 158.00 | 157.03 | 157.25 | 157.25 | 500 |
| 2023-02-03 | 158.00 | 159.00 | 157.03 | 158.00 | 158.00 | 125,200 |
| 2023-02-02 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 331,900 |
| 2023-02-01 | 157.25 | 157.25 | 157.00 | 157.00 | 157.00 | 32,900 |
| 2023-01-31 | 157.00 | 158.00 | 157.00 | 157.25 | 157.25 | 12,000 |
| 2023-01-30 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | 10,700 |
| 2023-01-27 | 157.25 | 157.25 | 156.50 | 157.00 | 157.00 | 17,700 |
| 2023-01-26 | 157.75 | 159.00 | 155.00 | 157.25 | 157.25 | 33,500 |
| 2023-01-25 | 155.00 | 158.00 | 155.00 | 157.75 | 157.75 | 8,800 |
| 2023-01-24 | 154.25 | 158.00 | 153.03 | 155.00 | 155.00 | 186,200 |
| 2023-01-23 | 155.00 | 155.00 | 153.75 | 154.25 | 154.25 | 3,600 |
| 2023-01-20 | 154.75 | 155.00 | 154.03 | 155.00 | 155.00 | 64,600 |
| 2023-01-19 | 155.25 | 155.75 | 153.75 | 154.75 | 154.75 | 3,900 |
| 2023-01-18 | 155.25 | 155.25 | 155.00 | 155.25 | 155.25 | 16,600 |
| 2023-01-17 | 155.75 | 158.00 | 155.00 | 155.25 | 155.25 | 14,400 |
| 2023-01-16 | 155.50 | 157.00 | 155.03 | 155.75 | 155.75 | 6,700 |
| 2023-01-13 | 156.25 | 158.00 | 155.00 | 155.50 | 155.50 | 4,800 |
| 2023-01-12 | 159.00 | 159.00 | 155.00 | 156.25 | 156.25 | 11,100 |
| 2023-01-11 | 156.00 | 160.00 | 156.00 | 159.00 | 159.00 | 17,200 |
| 2023-01-10 | 153.75 | 159.00 | 152.25 | 156.00 | 156.00 | 24,100 |
| 2023-01-09 | 150.50 | 160.00 | 150.50 | 153.75 | 153.75 | 10,200 |
| 2023-01-06 | 148.75 | 152.00 | 148.75 | 150.50 | 150.50 | 22,700 |
| 2023-01-05 | 149.25 | 149.75 | 147.50 | 148.75 | 148.75 | 381,130 |
| 2023-01-04 | 145.00 | 150.00 | 145.00 | 149.25 | 149.25 | 23,400 |
| 2023-01-03 | 142.75 | 145.00 | 142.75 | 145.00 | 145.00 | 23,400 |
| 2022-12-30 | 142.50 | 145.00 | 140.75 | 142.75 | 142.75 | 5,800 |
| 2022-12-29 | 142.75 | 145.00 | 140.00 | 142.50 | 142.50 | 3,500 |
| 2022-12-28 | 143.50 | 145.00 | 140.03 | 142.75 | 142.75 | 2,900 |
| 2022-12-23 | 140.00 | 143.75 | 140.00 | 143.50 | 143.50 | 1,300 |
| 2022-12-22 | 139.00 | 142.75 | 139.00 | 140.00 | 140.00 | 3,900 |
| 2022-12-21 | 139.50 | 142.50 | 136.03 | 139.00 | 139.00 | 17,600 |
| 2022-12-20 | 140.00 | 140.00 | 138.75 | 139.50 | 139.50 | 6,700 |
| 2022-12-19 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 300 |
| 2022-12-16 | 147.75 | 147.75 | 134.03 | 139.00 | 139.00 | 49,200 |
| 2022-12-15 | 146.25 | 148.25 | 146.25 | 147.75 | 147.75 | 37,600 |
| 2022-12-14 | 142.25 | 148.00 | 142.25 | 146.25 | 146.25 | 37,900 |
| 2022-12-13 | 146.00 | 148.00 | 135.00 | 142.25 | 142.25 | 1,100 |
| 2022-12-09 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 41,300 |
| 2022-12-08 | 146.00 | 146.50 | 145.00 | 146.00 | 146.00 | 22,600 |
| 2022-12-07 | 146.00 | 146.50 | 146.00 | 146.00 | 146.00 | 16,700 |
| 2022-12-06 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | 566,000 |
| 2022-12-05 | 146.25 | 146.75 | 146.00 | 146.00 | 146.00 | 103,300 |
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.