STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 136.00 | 145.00 | 136.00 | 140.25 | 140.25 | 98,000 |
| 2022-09-05 | 136.50 | 138.00 | 136.00 | 136.00 | 136.00 | 98,200 |
| 2022-09-02 | 136.00 | 137.00 | 136.00 | 136.50 | 136.50 | 4,400 |
| 2022-09-01 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 33,200 |
| 2022-08-31 | 136.00 | 137.00 | 135.75 | 136.50 | 136.50 | 2,400 |
| 2022-08-30 | 136.25 | 136.25 | 135.50 | 136.00 | 136.00 | 21,200 |
| 2022-08-29 | 136.00 | 137.00 | 136.00 | 136.25 | 136.25 | 1,200 |
| 2022-08-26 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 28,100 |
| 2022-08-25 | 136.75 | 136.75 | 136.00 | 136.00 | 136.00 | 27,400 |
| 2022-08-24 | 136.75 | 137.00 | 136.00 | 136.75 | 136.75 | 8,600 |
| 2022-08-23 | 135.75 | 138.00 | 135.75 | 136.75 | 136.75 | 19,900 |
| 2022-08-22 | 138.25 | 138.75 | 134.25 | 135.75 | 135.75 | 52,100 |
| 2022-08-19 | 137.00 | 140.00 | 137.00 | 138.25 | 138.25 | 8,700 |
| 2022-08-18 | 133.75 | 138.00 | 133.75 | 137.00 | 137.00 | 5,400 |
| 2022-08-17 | 133.75 | 137.00 | 133.03 | 133.75 | 133.75 | 32,500 |
| 2022-08-16 | 139.75 | 139.75 | 133.00 | 133.75 | 133.75 | 113,900 |
| 2022-08-15 | 139.25 | 141.00 | 139.25 | 139.75 | 139.75 | 3,000 |
| 2022-08-12 | 140.00 | 140.50 | 139.00 | 139.25 | 139.25 | 18,100 |
| 2022-08-11 | 139.25 | 142.00 | 139.25 | 140.00 | 140.00 | 47,300 |
| 2022-08-10 | 138.25 | 140.00 | 138.25 | 139.25 | 139.25 | 30,200 |
| 2022-08-08 | 135.25 | 140.00 | 135.25 | 138.25 | 138.25 | 14,400 |
| 2022-08-05 | 136.00 | 140.25 | 135.00 | 135.25 | 135.25 | 91,200 |
| 2022-08-04 | 135.00 | 143.00 | 134.00 | 136.00 | 136.00 | 42,000 |
| 2022-08-03 | 134.75 | 136.50 | 134.75 | 135.00 | 135.00 | 45,000 |
| 2022-08-02 | 134.50 | 135.00 | 133.50 | 134.75 | 134.75 | 27,500 |
| 2022-08-01 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 41,300 |
| 2022-07-29 | 133.00 | 133.00 | 132.75 | 133.00 | 133.00 | 65,100 |
| 2022-07-28 | 133.00 | 133.00 | 132.25 | 133.00 | 133.00 | 29,200 |
| 2022-07-27 | 135.25 | 136.50 | 132.03 | 133.00 | 133.00 | 93,900 |
| 2022-07-26 | 135.25 | 138.75 | 132.00 | 135.25 | 135.25 | 0 |
| 2022-07-25 | 132.00 | 138.75 | 132.00 | 135.25 | 135.25 | 800 |
| 2022-07-22 | 131.75 | 132.00 | 131.75 | 132.00 | 132.00 | 3,800 |
| 2022-07-21 | 132.00 | 132.00 | 130.03 | 131.75 | 131.75 | 25,900 |
| 2022-07-20 | 130.25 | 132.00 | 130.25 | 132.00 | 132.00 | 8,000 |
| 2022-07-19 | 130.00 | 132.00 | 130.00 | 130.25 | 130.25 | 18,800 |
| 2022-07-18 | 130.75 | 132.00 | 130.00 | 130.00 | 130.00 | 46,800 |
| 2022-07-15 | 131.50 | 132.00 | 130.50 | 130.75 | 130.75 | 16,200 |
| 2022-07-14 | 132.00 | 132.00 | 130.03 | 131.50 | 131.50 | 5,600 |
| 2022-07-13 | 133.00 | 133.00 | 131.25 | 132.00 | 132.00 | 10,700 |
| 2022-07-12 | 133.50 | 134.00 | 130.00 | 133.00 | 133.00 | 5,800 |
| 2022-07-08 | 124.50 | 135.75 | 124.50 | 133.50 | 133.50 | 16,300 |
| 2022-07-07 | 124.00 | 133.00 | 124.00 | 124.50 | 124.50 | 28,000 |
| 2022-07-06 | 124.00 | 125.00 | 123.75 | 124.00 | 124.00 | 938,500 |
| 2022-07-05 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 104,700 |
| 2022-07-04 | 124.00 | 124.00 | 123.75 | 124.00 | 124.00 | 86,600 |
| 2022-07-01 | 124.75 | 125.00 | 124.00 | 124.00 | 124.00 | 507,100 |
| 2022-06-30 | 125.00 | 125.00 | 124.50 | 124.75 | 124.75 | 36,500 |
| 2022-06-29 | 125.00 | 125.00 | 124.25 | 125.00 | 125.00 | 37,900 |
| 2022-06-28 | 124.50 | 130.00 | 124.25 | 125.00 | 125.00 | 27,600 |
| 2022-06-27 | 125.00 | 129.00 | 123.50 | 124.50 | 124.50 | 82,400 |
| 2022-06-24 | 124.25 | 126.00 | 124.25 | 125.00 | 125.00 | 7,900 |
| 2022-06-23 | 124.00 | 125.00 | 124.00 | 124.25 | 124.25 | 1,300 |
| 2022-06-22 | 123.75 | 125.00 | 123.75 | 124.00 | 124.00 | 14,400 |
| 2022-06-21 | 123.75 | 124.00 | 123.50 | 123.75 | 123.75 | 7,100 |
| 2022-06-20 | 123.75 | 124.25 | 123.25 | 123.75 | 123.75 | 36,200 |
| 2022-06-17 | 124.25 | 124.25 | 123.50 | 123.75 | 123.75 | 34,800 |
| 2022-06-16 | 124.50 | 126.00 | 123.75 | 124.25 | 124.25 | 60,800 |
| 2022-06-15 | 124.00 | 126.00 | 124.00 | 124.50 | 124.50 | 8,000 |
| 2022-06-14 | 124.25 | 125.00 | 124.00 | 124.00 | 124.00 | 27,800 |
| 2022-06-13 | 123.75 | 125.00 | 123.75 | 124.25 | 124.25 | 6,700 |
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.