STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 346.75 | 364.00 | 346.75 | 354.00 | 354.00 | 113,612 |
| 2026-04-24 | 349.00 | 352.00 | 343.75 | 346.75 | 346.75 | 19,601 |
| 2026-04-23 | 352.75 | 354.00 | 345.00 | 349.00 | 349.00 | 17,207 |
| 2026-04-22 | 360.50 | 360.50 | 350.00 | 352.75 | 352.75 | 13,914 |
| 2026-04-21 | 356.75 | 370.00 | 356.75 | 360.50 | 360.50 | 104,393 |
| 2026-04-20 | 360.00 | 360.25 | 349.00 | 356.75 | 356.75 | 26,196 |
| 2026-04-17 | 360.25 | 361.00 | 352.00 | 360.00 | 360.00 | 137,777 |
| 2026-04-16 | 353.75 | 368.00 | 353.75 | 360.25 | 360.25 | 11,641 |
| 2026-04-15 | 349.50 | 355.00 | 349.00 | 353.75 | 353.75 | 9,558 |
| 2026-04-14 | 348.50 | 350.03 | 345.75 | 349.50 | 349.50 | 7,040 |
| 2026-04-13 | 343.75 | 349.75 | 343.75 | 348.50 | 348.50 | 12,182 |
| 2026-04-10 | 345.75 | 349.50 | 341.00 | 343.75 | 343.75 | 33,253 |
| 2026-04-09 | 345.50 | 349.75 | 342.00 | 345.75 | 345.75 | 6,126 |
| 2026-04-08 | 339.25 | 349.75 | 339.25 | 345.50 | 345.50 | 19,109 |
| 2026-04-07 | 335.00 | 349.50 | 335.00 | 339.25 | 339.25 | 12,212 |
| 2026-04-02 | 332.00 | 340.03 | 330.25 | 335.00 | 335.00 | 10,661 |
| 2026-04-01 | 330.25 | 335.00 | 329.75 | 332.00 | 332.00 | 7,757 |
| 2026-03-31 | 329.25 | 333.00 | 329.25 | 330.25 | 330.25 | 4,684 |
| 2026-03-30 | 328.50 | 329.75 | 328.00 | 329.25 | 329.25 | 8,650 |
| 2026-03-27 | 329.00 | 329.75 | 328.00 | 328.50 | 328.50 | 29,416 |
| 2026-03-26 | 328.75 | 330.00 | 328.50 | 329.00 | 329.00 | 17,015 |
| 2026-03-25 | 329.00 | 330.00 | 320.00 | 328.75 | 328.75 | 90,625 |
| 2026-03-24 | 329.25 | 330.00 | 328.00 | 329.00 | 329.00 | 38,631 |
| 2026-03-23 | 330.00 | 330.50 | 326.00 | 329.25 | 329.25 | 17,603 |
| 2026-03-19 | 332.50 | 332.50 | 325.00 | 330.00 | 330.00 | 50,546 |
| 2026-03-18 | 337.50 | 337.50 | 320.00 | 332.50 | 332.50 | 26,870 |
| 2026-03-17 | 337.25 | 345.00 | 336.00 | 337.50 | 337.50 | 10,215 |
| 2026-03-16 | 335.00 | 340.00 | 335.00 | 337.25 | 337.25 | 15,588 |
| 2026-03-13 | 330.00 | 340.00 | 330.00 | 335.00 | 335.00 | 120,882 |
| 2026-03-12 | 333.25 | 345.00 | 323.50 | 330.00 | 330.00 | 38,227 |
| 2026-03-11 | 335.25 | 346.03 | 329.00 | 333.25 | 333.25 | 18,221 |
| 2026-03-10 | 340.50 | 345.00 | 321.00 | 335.25 | 335.25 | 12,780 |
| 2026-03-09 | 340.25 | 354.00 | 330.00 | 340.50 | 340.50 | 23,215 |
| 2026-03-06 | 355.25 | 355.25 | 320.00 | 340.25 | 340.25 | 13,664 |
| 2026-03-05 | 355.50 | 355.50 | 348.00 | 355.25 | 355.25 | 298,382 |
| 2026-03-04 | 352.25 | 364.00 | 352.00 | 355.50 | 355.50 | 13,476 |
| 2026-03-03 | 352.50 | 354.00 | 345.00 | 352.25 | 352.25 | 30,622 |
| 2026-03-02 | 362.25 | 364.00 | 345.00 | 352.50 | 352.50 | 13,712 |
| 2026-02-27 | 350.50 | 365.00 | 350.50 | 362.25 | 362.25 | 36,618 |
| 2026-02-26 | 345.25 | 364.00 | 345.25 | 350.50 | 350.50 | 63,854 |
| 2026-02-25 | 340.50 | 348.03 | 340.00 | 345.25 | 345.25 | 26,561 |
| 2026-02-24 | 337.25 | 344.00 | 337.25 | 340.50 | 340.50 | 50,464 |
| 2026-02-23 | 336.25 | 340.00 | 330.00 | 337.25 | 337.25 | 42,136 |
| 2026-02-20 | 336.50 | 338.50 | 334.00 | 336.25 | 336.25 | 20,400 |
| 2026-02-19 | 336.50 | 339.50 | 333.00 | 336.50 | 336.50 | 150,776 |
| 2026-02-18 | 336.50 | 340.00 | 330.00 | 336.50 | 336.50 | 59,045 |
| 2026-02-17 | 331.25 | 338.00 | 331.25 | 336.50 | 336.50 | 27,467 |
| 2026-02-16 | 336.75 | 340.00 | 326.00 | 331.25 | 331.25 | 37,567 |
| 2026-02-13 | 337.25 | 340.00 | 310.50 | 336.75 | 336.75 | 44,056 |
| 2026-02-12 | 334.00 | 340.00 | 331.00 | 337.25 | 337.25 | 88,867 |
| 2026-02-11 | 330.25 | 359.75 | 329.00 | 334.00 | 334.00 | 42,239 |
| 2026-02-10 | 321.50 | 337.00 | 321.50 | 330.25 | 330.25 | 16,167 |
| 2026-02-09 | 314.75 | 328.00 | 314.75 | 321.50 | 321.50 | 32,892 |
| 2026-02-06 | 310.25 | 316.00 | 310.00 | 314.75 | 314.75 | 38,989 |
| 2026-02-05 | 309.00 | 312.00 | 309.00 | 310.25 | 310.25 | 22,574 |
| 2026-02-04 | 308.25 | 310.00 | 308.25 | 309.00 | 309.00 | 147,140 |
| 2026-02-03 | 308.50 | 309.50 | 307.50 | 308.25 | 308.25 | 21,787 |
| 2026-02-02 | 310.00 | 310.00 | 308.00 | 308.50 | 308.50 | 22,756 |
| 2026-01-30 | 308.00 | 310.25 | 308.00 | 310.00 | 310.00 | 11,413 |
| 2026-01-29 | 307.00 | 309.00 | 307.00 | 308.00 | 308.00 | 285,204 |
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.