STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 311.50 | 316.00 | 310.00 | 313.25 | 313.25 | 24,600 |
| 2025-08-04 | 315.00 | 315.50 | 310.00 | 311.50 | 311.50 | 17,600 |
| 2025-08-01 | 316.25 | 316.25 | 315.00 | 315.00 | 315.00 | 5,000 |
| 2025-07-31 | 315.00 | 320.00 | 314.00 | 316.25 | 316.25 | 8,400 |
| 2025-07-30 | 310.25 | 320.00 | 310.25 | 315.00 | 315.00 | 192,700 |
| 2025-07-29 | 310.75 | 315.00 | 310.00 | 310.25 | 310.25 | 12,700 |
| 2025-07-28 | 309.00 | 315.00 | 309.00 | 310.75 | 310.75 | 10,700 |
| 2025-07-25 | 309.25 | 310.00 | 307.00 | 309.00 | 309.00 | 8,000 |
| 2025-07-24 | 307.00 | 310.00 | 306.00 | 309.25 | 309.25 | 60,600 |
| 2025-07-23 | 305.50 | 308.00 | 304.50 | 307.00 | 307.00 | 31,400 |
| 2025-07-22 | 305.75 | 306.00 | 300.00 | 305.50 | 305.50 | 25,300 |
| 2025-07-21 | 304.50 | 310.00 | 304.50 | 305.75 | 305.75 | 4,900 |
| 2025-07-18 | 302.00 | 310.00 | 302.00 | 304.50 | 304.50 | 15,300 |
| 2025-07-17 | 301.50 | 303.00 | 300.00 | 302.00 | 302.00 | 955,900 |
| 2025-07-16 | 301.25 | 302.00 | 300.50 | 301.50 | 301.50 | 12,700 |
| 2025-07-15 | 301.00 | 301.50 | 300.00 | 301.25 | 301.25 | 7,100 |
| 2025-07-14 | 301.25 | 302.00 | 300.00 | 301.00 | 301.00 | 32,000 |
| 2025-07-11 | 301.75 | 303.00 | 300.00 | 301.25 | 301.25 | 19,600 |
| 2025-07-10 | 297.50 | 303.75 | 297.50 | 301.75 | 301.75 | 23,800 |
| 2025-07-09 | 303.25 | 305.00 | 297.00 | 297.50 | 297.50 | 42,600 |
| 2025-07-08 | 305.00 | 306.00 | 299.75 | 303.25 | 303.25 | 39,300 |
| 2025-07-07 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | 11,800 |
| 2025-07-04 | 308.50 | 309.75 | 305.00 | 306.00 | 306.00 | 27,500 |
| 2025-07-03 | 304.75 | 319.00 | 304.00 | 308.50 | 308.50 | 32,800 |
| 2025-07-02 | 302.00 | 306.00 | 302.00 | 304.75 | 304.75 | 16,600 |
| 2025-07-01 | 299.75 | 305.00 | 299.75 | 302.00 | 302.00 | 42,400 |
| 2025-06-30 | 296.50 | 300.50 | 296.50 | 299.75 | 299.75 | 42,100 |
| 2025-06-27 | 294.75 | 300.00 | 293.00 | 296.50 | 296.50 | 49,800 |
| 2025-06-26 | 293.00 | 296.50 | 292.00 | 294.75 | 294.75 | 5,500 |
| 2025-06-25 | 290.25 | 296.50 | 290.00 | 293.00 | 293.00 | 56,100 |
| 2025-06-24 | 288.75 | 293.75 | 288.75 | 290.25 | 290.25 | 24,500 |
| 2025-06-23 | 283.00 | 290.00 | 283.00 | 288.75 | 288.75 | 6,600 |
| 2025-06-20 | 282.25 | 289.00 | 282.00 | 283.00 | 283.00 | 79,500 |
| 2025-06-19 | 284.50 | 289.50 | 281.50 | 282.25 | 282.25 | 66,600 |
| 2025-06-18 | 284.75 | 295.75 | 282.00 | 284.50 | 284.50 | 27,900 |
| 2025-06-17 | 282.25 | 300.00 | 282.00 | 284.75 | 284.75 | 50,200 |
| 2025-06-16 | 275.75 | 288.00 | 275.75 | 282.25 | 282.25 | 15,800 |
| 2025-06-13 | 270.00 | 282.00 | 270.00 | 275.75 | 275.75 | 4,700 |
| 2025-06-12 | 269.00 | 278.00 | 269.00 | 270.00 | 270.00 | 35,600 |
| 2025-06-11 | 269.00 | 275.00 | 268.50 | 269.00 | 269.00 | 91,000 |
| 2025-06-10 | 268.25 | 274.00 | 268.25 | 269.00 | 269.00 | 285,700 |
| 2025-06-09 | 269.00 | 270.00 | 268.00 | 268.25 | 268.25 | 94,300 |
| 2025-06-05 | 268.50 | 270.00 | 267.50 | 269.00 | 269.00 | 31,100 |
| 2025-06-04 | 268.25 | 270.00 | 268.00 | 268.50 | 268.50 | 26,200 |
| 2025-06-03 | 268.50 | 278.00 | 266.00 | 268.25 | 268.25 | 54,100 |
| 2025-05-30 | 268.75 | 270.00 | 266.50 | 268.50 | 268.50 | 28,100 |
| 2025-05-29 | 270.00 | 278.03 | 268.00 | 268.75 | 268.75 | 32,300 |
| 2025-05-28 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | 138,500 |
| 2025-05-27 | 268.75 | 271.00 | 268.00 | 270.00 | 270.00 | 203,400 |
| 2025-05-26 | 269.25 | 270.00 | 267.00 | 268.75 | 268.75 | 5,900 |
| 2025-05-23 | 270.00 | 278.00 | 264.00 | 269.25 | 269.25 | 42,100 |
| 2025-05-22 | 269.50 | 278.00 | 269.50 | 270.00 | 270.00 | 106,800 |
| 2025-05-21 | 273.25 | 279.50 | 262.00 | 269.50 | 269.50 | 168,800 |
| 2025-05-20 | 276.25 | 280.03 | 273.00 | 273.25 | 273.25 | 111,900 |
| 2025-05-19 | 270.00 | 280.00 | 270.00 | 276.25 | 276.25 | 5,800 |
| 2025-05-16 | 264.00 | 275.00 | 264.00 | 270.00 | 270.00 | 142,200 |
| 2025-05-15 | 264.25 | 269.00 | 261.00 | 264.00 | 264.00 | 74,700 |
| 2025-05-14 | 265.25 | 265.25 | 260.00 | 264.25 | 264.25 | 41,600 |
| 2025-05-13 | 266.50 | 266.75 | 264.00 | 265.25 | 265.25 | 44,500 |
| 2025-05-12 | 267.75 | 267.75 | 265.00 | 266.50 | 266.50 | 16,400 |
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.