STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 303.75 | 308.00 | 303.75 | 308.00 | 308.00 | 7,385 |
| 2025-10-29 | 302.00 | 310.00 | 302.00 | 303.75 | 303.75 | 10,684 |
| 2025-10-28 | 298.00 | 305.00 | 298.00 | 302.00 | 302.00 | 16,974 |
| 2025-10-27 | 295.00 | 310.00 | 295.00 | 298.00 | 298.00 | 4,787 |
| 2025-10-24 | 295.00 | 299.00 | 292.00 | 295.00 | 295.00 | 9,339 |
| 2025-10-23 | 290.00 | 299.00 | 290.00 | 295.00 | 295.00 | 18,729 |
| 2025-10-22 | 285.50 | 293.00 | 285.50 | 290.00 | 290.00 | 53,187 |
| 2025-10-21 | 290.75 | 293.00 | 285.50 | 285.50 | 285.50 | 578,127 |
| 2025-10-16 | 289.50 | 300.00 | 289.00 | 290.75 | 290.75 | 19,542 |
| 2025-10-15 | 282.25 | 291.00 | 282.25 | 289.50 | 289.50 | 33,100 |
| 2025-10-14 | 282.00 | 290.00 | 281.00 | 282.25 | 282.25 | 12,879 |
| 2025-10-13 | 280.50 | 283.00 | 280.50 | 282.00 | 282.00 | 19,455 |
| 2025-10-09 | 280.50 | 283.00 | 279.75 | 280.50 | 280.50 | 39,469 |
| 2025-10-08 | 283.00 | 283.00 | 279.50 | 280.50 | 280.50 | 45,920 |
| 2025-10-07 | 283.75 | 285.00 | 280.00 | 283.00 | 283.00 | 36,192 |
| 2025-10-06 | 284.00 | 285.00 | 283.00 | 283.75 | 283.75 | 20,188 |
| 2025-10-03 | 284.00 | 285.00 | 283.75 | 284.00 | 284.00 | 114,781 |
| 2025-10-02 | 284.25 | 285.00 | 283.25 | 284.00 | 284.00 | 20,974 |
| 2025-10-01 | 264.00 | 284.50 | 264.00 | 284.25 | 284.25 | 14,263 |
| 2025-09-30 | 284.75 | 285.00 | 253.00 | 264.00 | 264.00 | 50,828 |
| 2025-09-29 | 285.00 | 290.00 | 283.50 | 284.75 | 284.75 | 43,472 |
| 2025-09-26 | 285.00 | 285.00 | 283.25 | 285.00 | 285.00 | 548,514 |
| 2025-09-25 | 285.00 | 285.50 | 284.00 | 285.00 | 285.00 | 554,679 |
| 2025-09-24 | 285.25 | 286.75 | 282.25 | 285.00 | 285.00 | 544,645 |
| 2025-09-23 | 287.00 | 287.75 | 284.25 | 285.25 | 285.25 | 438,345 |
| 2025-09-22 | 284.00 | 290.00 | 282.00 | 287.00 | 287.00 | 36,930 |
| 2025-09-19 | 285.25 | 289.00 | 282.00 | 284.00 | 284.00 | 15,548 |
| 2025-09-18 | 289.75 | 290.00 | 282.00 | 285.25 | 285.25 | 32,586 |
| 2025-09-17 | 291.25 | 294.00 | 286.00 | 289.75 | 289.75 | 241,621 |
| 2025-09-16 | 306.25 | 306.25 | 288.00 | 291.25 | 291.25 | 144,129 |
| 2025-09-15 | 304.50 | 310.00 | 300.00 | 306.25 | 306.25 | 63,466 |
| 2025-09-12 | 311.25 | 311.25 | 300.00 | 304.50 | 304.50 | 90,011 |
| 2025-09-11 | 310.25 | 320.00 | 306.00 | 311.25 | 311.25 | 134,678 |
| 2025-09-10 | 299.25 | 322.00 | 299.25 | 310.25 | 310.25 | 124,139 |
| 2025-09-09 | 292.75 | 320.00 | 288.00 | 299.25 | 299.25 | 265,522 |
| 2025-09-08 | 325.00 | 325.00 | 292.50 | 292.75 | 292.75 | 82,216 |
| 2025-09-05 | 334.00 | 334.00 | 320.00 | 325.00 | 325.00 | 490,658 |
| 2025-09-04 | 325.75 | 340.00 | 325.75 | 334.00 | 334.00 | 10,509 |
| 2025-09-03 | 321.00 | 335.00 | 321.00 | 325.75 | 325.75 | 16,299 |
| 2025-09-02 | 319.25 | 321.00 | 319.00 | 320.00 | 320.00 | 186,949 |
| 2025-09-01 | 320.00 | 320.00 | 318.00 | 319.25 | 319.25 | 7,572 |
| 2025-08-29 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 336,594 |
| 2025-08-28 | 319.50 | 325.00 | 316.00 | 318.00 | 318.00 | 17,462 |
| 2025-08-27 | 320.00 | 323.00 | 315.00 | 319.50 | 319.50 | 84,919 |
| 2025-08-26 | 317.25 | 325.00 | 317.25 | 320.00 | 320.00 | 56,612 |
| 2025-08-25 | 315.25 | 320.00 | 315.25 | 317.25 | 317.25 | 27,071 |
| 2025-08-22 | 312.25 | 320.00 | 312.25 | 315.25 | 315.25 | 12,683 |
| 2025-08-21 | 335.00 | 335.00 | 301.50 | 312.25 | 312.25 | 26,802 |
| 2025-08-20 | 341.50 | 345.00 | 325.00 | 335.00 | 335.00 | 32,344 |
| 2025-08-19 | 336.00 | 347.50 | 336.00 | 341.50 | 341.50 | 23,579 |
| 2025-08-18 | 335.25 | 339.75 | 334.00 | 336.00 | 336.00 | 11,127 |
| 2025-08-15 | 333.00 | 337.00 | 333.00 | 335.25 | 335.25 | 4,884 |
| 2025-08-14 | 333.50 | 339.00 | 332.00 | 333.00 | 333.00 | 10,306 |
| 2025-08-13 | 330.00 | 339.50 | 329.00 | 333.50 | 333.50 | 6,532 |
| 2025-08-12 | 329.50 | 334.00 | 323.00 | 330.00 | 330.00 | 10,632 |
| 2025-08-11 | 321.00 | 333.00 | 321.00 | 329.50 | 329.50 | 45,887 |
| 2025-08-08 | 319.00 | 324.50 | 316.00 | 321.00 | 321.00 | 18,750 |
| 2025-08-07 | 317.75 | 322.00 | 315.00 | 319.00 | 319.00 | 17,300 |
| 2025-08-06 | 313.25 | 320.00 | 313.25 | 317.75 | 317.75 | 128,700 |
| 2025-08-05 | 311.50 | 316.00 | 310.00 | 313.25 | 313.25 | 24,600 |
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.