STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 340.25 | 344.00 | 334.25 | 337.50 | 337.50 | 20,635 |
| 2026-07-22 | 336.50 | 344.00 | 336.00 | 340.25 | 340.25 | 29,861 |
| 2026-07-21 | 338.25 | 344.00 | 335.00 | 336.50 | 336.50 | 14,380 |
| 2026-07-20 | 337.00 | 343.00 | 337.00 | 338.25 | 338.25 | 14,151 |
| 2026-07-17 | 338.50 | 344.00 | 333.50 | 337.00 | 337.00 | 7,286 |
| 2026-07-16 | 340.00 | 344.00 | 335.00 | 338.50 | 338.50 | 11,880 |
| 2026-07-15 | 341.75 | 343.50 | 335.00 | 340.00 | 340.00 | 147,149 |
| 2026-07-14 | 338.75 | 344.00 | 338.00 | 341.75 | 341.75 | 5,609 |
| 2026-07-13 | 339.25 | 345.00 | 335.00 | 338.75 | 338.75 | 42,599 |
| 2026-07-10 | 342.00 | 344.00 | 335.00 | 339.25 | 339.25 | 4,675 |
| 2026-07-09 | 335.00 | 344.00 | 335.00 | 342.00 | 342.00 | 9,022 |
| 2026-07-08 | 342.50 | 344.00 | 332.00 | 335.00 | 335.00 | 238,067 |
| 2026-07-07 | 343.50 | 345.00 | 336.00 | 342.50 | 342.50 | 2,770 |
| 2026-07-06 | 339.00 | 350.00 | 335.00 | 343.50 | 343.50 | 3,747 |
| 2026-07-03 | 334.00 | 350.00 | 332.00 | 339.00 | 339.00 | 12,043 |
| 2026-07-02 | 332.00 | 350.00 | 332.00 | 334.00 | 334.00 | 31,451 |
| 2026-07-01 | 327.75 | 340.00 | 327.75 | 332.00 | 332.00 | 21,984 |
| 2026-06-30 | 321.00 | 353.00 | 320.00 | 327.75 | 327.75 | 324,161 |
| 2026-06-29 | 334.75 | 335.50 | 320.00 | 321.00 | 321.00 | 379,039 |
| 2026-06-26 | 334.75 | 336.00 | 333.00 | 334.75 | 334.75 | 30,911 |
| 2026-06-25 | 334.25 | 336.25 | 333.00 | 334.75 | 334.75 | 4,345 |
| 2026-06-24 | 335.25 | 337.50 | 333.00 | 334.25 | 334.25 | 90,977 |
| 2026-06-23 | 337.00 | 338.50 | 334.00 | 335.25 | 335.25 | 13,685 |
| 2026-06-22 | 336.75 | 336.75 | 336.75 | 336.75 | 336.75 | 28,024 |
| 2026-06-19 | 334.75 | 339.00 | 334.75 | 336.75 | 336.75 | 16,863 |
| 2026-06-18 | 337.25 | 337.25 | 330.00 | 334.75 | 334.75 | 32,384 |
| 2026-06-17 | 337.25 | 340.00 | 335.00 | 337.25 | 337.25 | 58,860 |
| 2026-06-16 | 336.00 | 340.00 | 335.00 | 337.25 | 337.25 | 13,468 |
| 2026-06-15 | 337.00 | 339.50 | 334.25 | 336.00 | 336.00 | 20,341 |
| 2026-06-12 | 338.75 | 340.00 | 335.00 | 337.00 | 337.00 | 12,309 |
| 2026-06-11 | 336.50 | 340.00 | 335.00 | 338.75 | 338.75 | 6,946 |
| 2026-06-10 | 334.50 | 344.00 | 332.00 | 336.50 | 336.50 | 12,848 |
| 2026-06-09 | 332.25 | 335.00 | 331.00 | 334.50 | 334.50 | 37,554 |
| 2026-06-08 | 331.75 | 335.00 | 331.00 | 332.25 | 332.25 | 15,357 |
| 2026-06-05 | 331.00 | 336.00 | 330.00 | 331.75 | 331.75 | 15,604 |
| 2026-06-04 | 331.75 | 333.00 | 330.50 | 331.00 | 331.00 | 83,620 |
| 2026-06-03 | 334.75 | 336.00 | 330.25 | 331.75 | 331.75 | 19,739 |
| 2026-06-02 | 333.25 | 336.00 | 332.00 | 334.75 | 334.75 | 15,189 |
| 2026-05-29 | 333.50 | 338.00 | 333.00 | 333.25 | 333.25 | 41,409 |
| 2026-05-28 | 340.00 | 342.00 | 333.00 | 333.50 | 333.50 | 383,003 |
| 2026-05-26 | 335.50 | 344.00 | 335.00 | 340.00 | 340.00 | 35,726 |
| 2026-05-25 | 335.00 | 338.00 | 334.00 | 335.50 | 335.50 | 24,080 |
| 2026-05-22 | 337.00 | 337.00 | 334.00 | 335.00 | 335.00 | 8,646 |
| 2026-05-21 | 336.50 | 340.00 | 334.00 | 337.00 | 337.00 | 93,541 |
| 2026-05-20 | 341.00 | 344.00 | 320.00 | 336.50 | 336.50 | 9,704 |
| 2026-05-19 | 341.75 | 344.75 | 338.50 | 341.00 | 341.00 | 2,634 |
| 2026-05-18 | 344.50 | 344.50 | 340.00 | 341.75 | 341.75 | 5,251 |
| 2026-05-15 | 341.25 | 347.00 | 341.25 | 344.50 | 344.50 | 7,505 |
| 2026-05-14 | 338.75 | 350.00 | 338.00 | 341.25 | 341.25 | 14,213 |
| 2026-05-13 | 335.50 | 348.00 | 333.00 | 338.75 | 338.75 | 56,477 |
| 2026-05-12 | 329.00 | 336.75 | 327.00 | 335.50 | 335.50 | 75,942 |
| 2026-05-11 | 334.75 | 336.00 | 301.50 | 329.00 | 329.00 | 5,098 |
| 2026-05-08 | 336.75 | 337.50 | 330.00 | 334.75 | 334.75 | 44,894 |
| 2026-05-07 | 336.00 | 338.00 | 335.00 | 336.75 | 336.75 | 21,131 |
| 2026-05-06 | 327.50 | 339.50 | 327.50 | 336.00 | 336.00 | 98,552 |
| 2026-05-05 | 327.50 | 335.00 | 319.00 | 327.50 | 327.50 | 69,025 |
| 2026-05-04 | 351.00 | 351.00 | 316.00 | 327.50 | 327.50 | 26,596 |
| 2026-04-30 | 357.00 | 360.03 | 340.00 | 351.00 | 351.00 | 130,707 |
| 2026-04-29 | 357.00 | 360.03 | 353.00 | 357.00 | 357.00 | 18,103 |
| 2026-04-28 | 354.00 | 360.00 | 353.00 | 357.00 | 357.00 | 16,718 |
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.