STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 145.00 | 146.50 | 145.00 | 146.25 | 146.25 | 7,500 |
| 2022-12-01 | 144.25 | 146.00 | 144.25 | 145.00 | 145.00 | 40,700 |
| 2022-11-30 | 144.25 | 145.00 | 144.00 | 144.25 | 144.25 | 8,300 |
| 2022-11-29 | 142.50 | 144.75 | 142.50 | 144.25 | 144.25 | 13,700 |
| 2022-11-28 | 143.00 | 143.00 | 141.50 | 142.50 | 142.50 | 7,600 |
| 2022-11-25 | 142.75 | 143.00 | 142.00 | 143.00 | 143.00 | 6,700 |
| 2022-11-24 | 140.75 | 143.00 | 140.75 | 142.75 | 142.75 | 12,400 |
| 2022-11-23 | 139.50 | 142.75 | 139.50 | 140.75 | 140.75 | 29,700 |
| 2022-11-22 | 139.00 | 141.50 | 139.00 | 139.50 | 139.50 | 6,500 |
| 2022-11-21 | 138.75 | 139.25 | 138.75 | 139.00 | 139.00 | 7,600 |
| 2022-11-18 | 138.25 | 139.50 | 138.00 | 138.75 | 138.75 | 31,900 |
| 2022-11-17 | 138.25 | 139.75 | 138.00 | 138.25 | 138.25 | 25,400 |
| 2022-11-16 | 138.25 | 138.50 | 138.00 | 138.25 | 138.25 | 27,000 |
| 2022-11-15 | 137.25 | 138.25 | 137.25 | 138.25 | 138.25 | 6,300 |
| 2022-11-14 | 137.00 | 138.50 | 137.00 | 137.25 | 137.25 | 14,600 |
| 2022-11-11 | 137.00 | 138.00 | 136.50 | 137.00 | 137.00 | 3,600 |
| 2022-11-10 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 9,300 |
| 2022-11-09 | 135.50 | 137.00 | 135.25 | 136.00 | 136.00 | 2,000 |
| 2022-11-08 | 135.50 | 136.00 | 135.25 | 135.50 | 135.50 | 9,300 |
| 2022-11-07 | 136.75 | 137.00 | 135.00 | 135.50 | 135.50 | 7,200 |
| 2022-11-04 | 138.00 | 138.00 | 135.00 | 136.75 | 136.75 | 14,400 |
| 2022-11-03 | 138.75 | 138.75 | 137.25 | 138.00 | 138.00 | 27,600 |
| 2022-11-02 | 139.00 | 140.00 | 138.50 | 138.75 | 138.75 | 4,600 |
| 2022-11-01 | 138.25 | 140.00 | 138.25 | 139.00 | 139.00 | 2,200 |
| 2022-10-31 | 138.75 | 139.00 | 137.00 | 138.25 | 138.25 | 6,600 |
| 2022-10-28 | 139.75 | 139.75 | 138.00 | 138.75 | 138.75 | 33,900 |
| 2022-10-27 | 140.25 | 140.25 | 138.75 | 139.75 | 139.75 | 7,300 |
| 2022-10-26 | 139.00 | 142.00 | 138.50 | 140.25 | 140.25 | 3,400 |
| 2022-10-25 | 138.75 | 142.00 | 138.75 | 139.00 | 139.00 | 3,300 |
| 2022-10-24 | 138.50 | 138.75 | 138.50 | 138.75 | 138.75 | 13,300 |
| 2022-10-21 | 138.25 | 138.75 | 138.00 | 138.50 | 138.50 | 13,500 |
| 2022-10-19 | 138.75 | 138.75 | 137.00 | 138.25 | 138.25 | 3,600 |
| 2022-10-18 | 138.75 | 138.75 | 138.00 | 138.75 | 138.75 | 11,600 |
| 2022-10-17 | 138.25 | 138.75 | 138.25 | 138.75 | 138.75 | 6,000 |
| 2022-10-14 | 135.00 | 138.75 | 135.00 | 138.25 | 138.25 | 12,100 |
| 2022-10-13 | 135.75 | 135.75 | 135.00 | 135.00 | 135.00 | 1,900 |
| 2022-10-12 | 135.75 | 137.75 | 134.03 | 135.75 | 135.75 | 7,800 |
| 2022-10-11 | 134.75 | 137.75 | 134.00 | 135.75 | 135.75 | 5,400 |
| 2022-10-07 | 135.25 | 136.75 | 134.25 | 134.75 | 134.75 | 17,100 |
| 2022-10-06 | 136.25 | 136.75 | 134.25 | 135.25 | 135.25 | 100,200 |
| 2022-10-05 | 136.75 | 136.75 | 136.25 | 136.25 | 136.25 | 97,700 |
| 2022-10-04 | 137.00 | 138.75 | 136.50 | 136.75 | 136.75 | 16,000 |
| 2022-10-03 | 136.75 | 138.75 | 136.25 | 137.00 | 137.00 | 2,000 |
| 2022-09-30 | 136.50 | 137.00 | 136.50 | 136.75 | 136.75 | 2,100 |
| 2022-09-29 | 136.50 | 137.00 | 136.25 | 136.50 | 136.50 | 28,800 |
| 2022-09-28 | 136.50 | 136.75 | 136.25 | 136.50 | 136.50 | 6,500 |
| 2022-09-27 | 136.75 | 136.75 | 136.25 | 136.50 | 136.50 | 12,000 |
| 2022-09-26 | 137.75 | 137.75 | 136.50 | 136.75 | 136.75 | 15,200 |
| 2022-09-23 | 137.75 | 138.00 | 137.00 | 137.75 | 137.75 | 3,900 |
| 2022-09-22 | 137.75 | 138.00 | 136.50 | 137.75 | 137.75 | 13,100 |
| 2022-09-21 | 138.25 | 138.25 | 136.25 | 137.75 | 137.75 | 8,200 |
| 2022-09-20 | 137.50 | 139.00 | 137.00 | 138.25 | 138.25 | 2,900 |
| 2022-09-19 | 136.25 | 138.00 | 136.00 | 137.50 | 137.50 | 2,200 |
| 2022-09-16 | 138.25 | 138.25 | 136.00 | 136.25 | 136.25 | 40,000 |
| 2022-09-15 | 139.25 | 140.00 | 138.00 | 138.25 | 138.25 | 34,000 |
| 2022-09-14 | 139.25 | 140.00 | 139.00 | 139.25 | 139.25 | 23,600 |
| 2022-09-12 | 139.00 | 140.00 | 138.00 | 139.25 | 139.25 | 3,200 |
| 2022-09-09 | 140.75 | 140.75 | 138.25 | 139.00 | 139.00 | 15,600 |
| 2022-09-08 | 141.00 | 143.00 | 140.00 | 140.75 | 140.75 | 421,130 |
| 2022-09-07 | 140.25 | 144.00 | 138.50 | 141.00 | 141.00 | 28,400 |
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.