STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | 7,900 |
| 2021-12-14 | 127.00 | 127.00 | 126.75 | 127.00 | 127.00 | 13,000 |
| 2021-12-10 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3,700 |
| 2021-12-09 | 127.50 | 127.50 | 123.00 | 124.00 | 124.00 | 15,200 |
| 2021-12-08 | 128.75 | 128.75 | 126.50 | 127.50 | 127.50 | 11,400 |
| 2021-12-07 | 129.00 | 129.00 | 128.50 | 128.75 | 128.75 | 174,100 |
| 2021-12-06 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 39,700 |
| 2021-12-03 | 129.00 | 129.50 | 128.25 | 129.00 | 129.00 | 14,100 |
| 2021-12-02 | 129.00 | 129.00 | 128.25 | 129.00 | 129.00 | 27,500 |
| 2021-12-01 | 128.25 | 133.00 | 128.25 | 129.00 | 129.00 | 165,700 |
| 2021-11-30 | 128.25 | 129.50 | 128.00 | 128.25 | 128.25 | 72,600 |
| 2021-11-29 | 127.50 | 133.00 | 127.50 | 128.25 | 128.25 | 15,900 |
| 2021-11-26 | 127.75 | 128.00 | 127.00 | 127.50 | 127.50 | 133,400 |
| 2021-11-25 | 128.00 | 128.00 | 127.50 | 127.75 | 127.75 | 61,500 |
| 2021-11-24 | 128.50 | 128.50 | 127.50 | 128.00 | 128.00 | 60,900 |
| 2021-11-23 | 128.50 | 128.75 | 128.00 | 128.50 | 128.50 | 18,800 |
| 2021-11-22 | 128.75 | 129.00 | 128.00 | 128.50 | 128.50 | 45,500 |
| 2021-11-19 | 129.00 | 129.00 | 128.50 | 128.75 | 128.75 | 33,000 |
| 2021-11-18 | 129.75 | 129.75 | 128.75 | 129.00 | 129.00 | 77,800 |
| 2021-11-17 | 130.50 | 131.00 | 129.00 | 129.75 | 129.75 | 89,600 |
| 2021-11-16 | 129.50 | 134.00 | 129.50 | 130.50 | 130.50 | 44,900 |
| 2021-11-15 | 130.50 | 130.50 | 128.50 | 129.50 | 129.50 | 112,200 |
| 2021-11-12 | 129.25 | 141.00 | 129.00 | 130.50 | 130.50 | 9,300 |
| 2021-11-11 | 129.50 | 129.50 | 129.00 | 129.25 | 129.25 | 15,800 |
| 2021-11-10 | 129.25 | 129.75 | 129.00 | 129.50 | 129.50 | 8,300 |
| 2021-11-09 | 129.50 | 129.75 | 129.00 | 129.25 | 129.25 | 35,200 |
| 2021-11-08 | 129.75 | 129.75 | 129.25 | 129.50 | 129.50 | 9,900 |
| 2021-11-05 | 129.75 | 130.00 | 129.50 | 129.75 | 129.75 | 6,100 |
| 2021-11-04 | 130.00 | 130.00 | 129.50 | 129.75 | 129.75 | 5,200 |
| 2021-11-03 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 53,700 |
| 2021-11-02 | 129.25 | 130.00 | 128.75 | 129.00 | 129.00 | 10,900 |
| 2021-11-01 | 130.00 | 130.00 | 129.00 | 129.25 | 129.25 | 19,000 |
| 2021-10-29 | 129.25 | 131.00 | 129.25 | 130.00 | 130.00 | 9,200 |
| 2021-10-28 | 129.50 | 130.00 | 129.00 | 129.25 | 129.25 | 8,700 |
| 2021-10-27 | 129.25 | 130.00 | 129.00 | 129.50 | 129.50 | 3,300 |
| 2021-10-26 | 129.50 | 130.00 | 129.00 | 129.25 | 129.25 | 6,700 |
| 2021-10-25 | 129.25 | 130.00 | 129.00 | 129.50 | 129.50 | 7,000 |
| 2021-10-22 | 129.50 | 130.00 | 129.00 | 129.25 | 129.25 | 24,800 |
| 2021-10-21 | 129.25 | 130.00 | 129.00 | 129.50 | 129.50 | 4,100 |
| 2021-10-19 | 129.00 | 130.00 | 129.00 | 129.25 | 129.25 | 10,300 |
← NewerPage 21 of 21 · 1,240 trading days
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.