STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 307.00 | 308.00 | 305.25 | 307.00 | 307.00 | 43,100 |
| 2026-01-27 | 308.00 | 308.75 | 305.00 | 307.00 | 307.00 | 292,109 |
| 2026-01-26 | 307.75 | 309.75 | 307.00 | 308.00 | 308.00 | 17,355 |
| 2026-01-23 | 307.25 | 310.00 | 307.00 | 307.75 | 307.75 | 18,332 |
| 2026-01-22 | 308.25 | 308.25 | 305.00 | 307.25 | 307.25 | 26,503 |
| 2026-01-21 | 308.25 | 309.00 | 307.25 | 308.25 | 308.25 | 19,626 |
| 2026-01-20 | 307.75 | 310.00 | 307.75 | 308.25 | 308.25 | 14,959 |
| 2026-01-19 | 309.25 | 309.25 | 305.00 | 307.75 | 307.75 | 4,283 |
| 2026-01-16 | 308.50 | 310.00 | 307.00 | 309.25 | 309.25 | 11,106 |
| 2026-01-15 | 308.00 | 310.00 | 306.00 | 308.50 | 308.50 | 21,559 |
| 2026-01-14 | 306.50 | 310.00 | 304.00 | 308.00 | 308.00 | 13,262 |
| 2026-01-13 | 307.50 | 310.00 | 302.25 | 306.50 | 306.50 | 67,553 |
| 2026-01-12 | 305.75 | 310.00 | 305.00 | 307.50 | 307.50 | 6,229 |
| 2026-01-09 | 302.25 | 310.00 | 302.25 | 305.75 | 305.75 | 7,051 |
| 2026-01-08 | 299.25 | 310.00 | 299.25 | 302.25 | 302.25 | 111,303 |
| 2026-01-07 | 298.25 | 305.00 | 298.25 | 299.25 | 299.25 | 46,776 |
| 2026-01-06 | 297.00 | 300.00 | 295.00 | 298.25 | 298.25 | 6,889 |
| 2026-01-05 | 299.75 | 300.00 | 294.00 | 297.00 | 297.00 | 9,920 |
| 2026-01-02 | 297.25 | 300.03 | 297.25 | 299.75 | 299.75 | 10,335 |
| 2025-12-31 | 300.00 | 300.00 | 295.50 | 297.25 | 297.25 | 7,670 |
| 2025-12-30 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 10,869 |
| 2025-12-29 | 300.00 | 305.00 | 295.00 | 299.00 | 299.00 | 10,136 |
| 2025-12-24 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 58,843 |
| 2025-12-23 | 299.50 | 301.00 | 299.50 | 300.00 | 300.00 | 18,323 |
| 2025-12-22 | 300.00 | 305.00 | 290.00 | 299.50 | 299.50 | 111,438 |
| 2025-12-19 | 288.50 | 305.00 | 288.00 | 300.00 | 300.00 | 13,630 |
| 2025-12-18 | 288.75 | 291.00 | 287.75 | 288.50 | 288.50 | 144,524 |
| 2025-12-17 | 288.00 | 290.01 | 287.50 | 288.75 | 288.75 | 11,665 |
| 2025-12-16 | 287.50 | 290.00 | 287.00 | 288.00 | 288.00 | 26,441 |
| 2025-12-15 | 287.00 | 288.00 | 286.00 | 287.50 | 287.50 | 40,233 |
| 2025-12-11 | 287.25 | 288.00 | 286.50 | 287.00 | 287.00 | 108,489 |
| 2025-12-10 | 287.00 | 290.00 | 286.00 | 287.25 | 287.25 | 35,371 |
| 2025-12-09 | 287.25 | 288.00 | 286.00 | 287.00 | 287.00 | 39,822 |
| 2025-12-08 | 287.00 | 289.00 | 286.00 | 287.25 | 287.25 | 22,861 |
| 2025-12-05 | 287.00 | 288.00 | 286.00 | 287.00 | 287.00 | 12,545 |
| 2025-12-04 | 286.50 | 288.00 | 285.50 | 287.00 | 287.00 | 95,646 |
| 2025-12-03 | 288.00 | 288.00 | 286.00 | 286.50 | 286.50 | 28,553 |
| 2025-12-02 | 287.00 | 290.00 | 287.00 | 288.00 | 288.00 | 17,575 |
| 2025-12-01 | 287.50 | 290.00 | 286.00 | 287.00 | 287.00 | 33,294 |
| 2025-11-28 | 287.00 | 288.75 | 287.00 | 287.50 | 287.50 | 100,019 |
| 2025-11-27 | 286.50 | 299.00 | 286.50 | 287.00 | 287.00 | 165,010 |
| 2025-11-26 | 288.75 | 288.75 | 284.00 | 286.50 | 286.50 | 44,979 |
| 2025-11-25 | 298.25 | 298.25 | 286.00 | 288.75 | 288.75 | 18,880 |
| 2025-11-24 | 298.75 | 300.00 | 297.00 | 298.25 | 298.25 | 10,539 |
| 2025-11-21 | 300.00 | 301.00 | 296.00 | 298.75 | 298.75 | 8,111 |
| 2025-11-20 | 301.25 | 302.00 | 300.00 | 300.00 | 300.00 | 31,579 |
| 2025-11-19 | 303.25 | 304.00 | 300.00 | 301.25 | 301.25 | 5,835 |
| 2025-11-18 | 305.75 | 305.75 | 300.00 | 303.25 | 303.25 | 81,195 |
| 2025-11-17 | 302.50 | 306.00 | 295.00 | 305.75 | 305.75 | 216,459 |
| 2025-11-14 | 302.50 | 304.00 | 299.50 | 302.50 | 302.50 | 8,844 |
| 2025-11-13 | 303.25 | 306.00 | 300.00 | 302.50 | 302.50 | 10,300 |
| 2025-11-12 | 307.50 | 307.50 | 300.00 | 303.25 | 303.25 | 16,336 |
| 2025-11-11 | 310.25 | 312.00 | 304.00 | 307.50 | 307.50 | 24,844 |
| 2025-11-10 | 311.50 | 311.50 | 309.00 | 310.25 | 310.25 | 8,440 |
| 2025-11-07 | 312.50 | 314.00 | 310.00 | 311.50 | 311.50 | 27,093 |
| 2025-11-06 | 311.00 | 315.00 | 310.00 | 312.50 | 312.50 | 57,121 |
| 2025-11-05 | 309.75 | 314.75 | 309.00 | 311.00 | 311.00 | 13,529 |
| 2025-11-04 | 310.00 | 311.00 | 308.00 | 309.75 | 309.75 | 7,531 |
| 2025-11-03 | 303.00 | 315.00 | 303.00 | 310.00 | 310.00 | 37,736 |
| 2025-10-31 | 308.00 | 308.00 | 298.00 | 303.00 | 303.00 | 20,237 |
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.