STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 269.75 | 269.75 | 268.00 | 268.50 | 268.50 | 11,400 |
| 2025-05-07 | 269.75 | 270.00 | 266.00 | 269.75 | 269.75 | 32,100 |
| 2025-05-06 | 270.50 | 275.00 | 268.75 | 269.75 | 269.75 | 26,200 |
| 2025-05-05 | 270.00 | 280.00 | 269.00 | 270.50 | 270.50 | 14,800 |
| 2025-05-02 | 300.00 | 300.00 | 268.00 | 270.00 | 270.00 | 40,700 |
| 2025-04-30 | 300.00 | 305.00 | 295.00 | 300.00 | 300.00 | 66,200 |
| 2025-04-29 | 301.25 | 305.00 | 300.00 | 300.00 | 300.00 | 174,700 |
| 2025-04-28 | 300.25 | 310.00 | 300.00 | 301.25 | 301.25 | 79,100 |
| 2025-04-25 | 300.00 | 310.00 | 300.00 | 300.25 | 300.25 | 53,000 |
| 2025-04-24 | 300.50 | 305.00 | 300.00 | 300.00 | 300.00 | 37,500 |
| 2025-04-23 | 301.00 | 310.00 | 300.00 | 300.50 | 300.50 | 91,500 |
| 2025-04-22 | 300.25 | 303.00 | 300.00 | 301.00 | 301.00 | 30,800 |
| 2025-04-17 | 300.00 | 303.00 | 300.00 | 300.25 | 300.25 | 70,500 |
| 2025-04-16 | 299.50 | 302.00 | 299.50 | 300.00 | 300.00 | 23,200 |
| 2025-04-15 | 299.25 | 300.00 | 298.00 | 299.50 | 299.50 | 55,900 |
| 2025-04-14 | 299.00 | 303.00 | 297.00 | 299.25 | 299.25 | 14,600 |
| 2025-04-11 | 296.50 | 303.03 | 296.50 | 299.00 | 299.00 | 58,300 |
| 2025-04-10 | 294.50 | 300.03 | 294.50 | 296.50 | 296.50 | 22,600 |
| 2025-04-09 | 301.50 | 309.00 | 290.00 | 294.50 | 294.50 | 91,500 |
| 2025-04-08 | 301.50 | 310.00 | 299.00 | 301.50 | 301.50 | 32,900 |
| 2025-04-07 | 300.25 | 303.00 | 298.00 | 301.50 | 301.50 | 15,400 |
| 2025-04-04 | 301.50 | 303.00 | 298.00 | 300.25 | 300.25 | 24,900 |
| 2025-04-03 | 300.50 | 303.00 | 300.00 | 301.50 | 301.50 | 9,300 |
| 2025-04-02 | 300.25 | 302.00 | 298.00 | 300.50 | 300.50 | 42,800 |
| 2025-04-01 | 299.25 | 303.00 | 299.25 | 300.25 | 300.25 | 44,100 |
| 2025-03-28 | 299.00 | 300.00 | 298.00 | 299.25 | 299.25 | 17,200 |
| 2025-03-27 | 300.25 | 303.00 | 298.00 | 299.00 | 299.00 | 73,200 |
| 2025-03-26 | 300.50 | 303.00 | 300.00 | 300.25 | 300.25 | 22,200 |
| 2025-03-25 | 301.25 | 303.00 | 298.00 | 300.50 | 300.50 | 25,000 |
| 2025-03-24 | 304.00 | 305.00 | 300.00 | 301.25 | 301.25 | 10,900 |
| 2025-03-21 | 304.25 | 305.00 | 300.00 | 304.00 | 304.00 | 53,000 |
| 2025-03-20 | 305.50 | 310.00 | 300.00 | 304.25 | 304.25 | 91,200 |
| 2025-03-19 | 270.50 | 315.00 | 270.50 | 305.50 | 305.50 | 126,900 |
| 2025-03-18 | 272.00 | 275.00 | 265.50 | 270.50 | 270.50 | 19,900 |
| 2025-03-17 | 270.75 | 280.00 | 269.75 | 272.00 | 272.00 | 13,600 |
| 2025-03-14 | 285.50 | 285.50 | 269.75 | 270.75 | 270.75 | 22,000 |
| 2025-03-13 | 288.00 | 289.00 | 270.00 | 285.50 | 285.50 | 4,000 |
| 2025-03-12 | 291.25 | 295.00 | 280.00 | 288.00 | 288.00 | 15,100 |
| 2025-03-11 | 293.00 | 300.00 | 286.00 | 291.25 | 291.25 | 31,100 |
| 2025-03-10 | 309.00 | 309.00 | 285.00 | 293.00 | 293.00 | 44,600 |
| 2025-03-07 | 309.50 | 310.00 | 300.00 | 309.00 | 309.00 | 63,700 |
| 2025-03-06 | 308.75 | 310.00 | 308.75 | 309.50 | 309.50 | 2,900 |
| 2025-03-05 | 303.25 | 310.00 | 303.25 | 308.75 | 308.75 | 5,300 |
| 2025-03-04 | 300.25 | 306.00 | 300.00 | 303.25 | 303.25 | 6,200 |
| 2025-03-03 | 300.25 | 309.00 | 298.00 | 300.25 | 300.25 | 3,600 |
| 2025-02-28 | 300.00 | 305.50 | 300.00 | 300.25 | 300.25 | 41,900 |
| 2025-02-27 | 305.25 | 310.00 | 300.00 | 300.00 | 300.00 | 178,100 |
| 2025-02-26 | 298.25 | 310.00 | 298.00 | 305.25 | 305.25 | 54,100 |
| 2025-02-25 | 292.00 | 300.00 | 291.00 | 298.25 | 298.25 | 11,700 |
| 2025-02-24 | 293.00 | 296.00 | 290.00 | 292.00 | 292.00 | 10,700 |
| 2025-02-21 | 293.00 | 296.00 | 293.00 | 293.00 | 293.00 | 15,700 |
| 2025-02-20 | 293.25 | 293.25 | 293.00 | 293.00 | 293.00 | 9,900 |
| 2025-02-19 | 291.50 | 295.00 | 290.25 | 293.25 | 293.25 | 17,400 |
| 2025-02-18 | 287.00 | 294.00 | 287.00 | 291.50 | 291.50 | 5,700 |
| 2025-02-17 | 290.00 | 294.00 | 285.00 | 287.00 | 287.00 | 8,500 |
| 2025-02-14 | 286.00 | 294.00 | 285.00 | 290.00 | 290.00 | 900 |
| 2025-02-13 | 284.00 | 295.00 | 284.00 | 286.00 | 286.00 | 2,100 |
| 2025-02-12 | 283.50 | 295.00 | 283.50 | 284.00 | 284.00 | 33,500 |
| 2025-02-11 | 285.50 | 290.00 | 280.25 | 283.50 | 283.50 | 36,000 |
| 2025-02-10 | 279.50 | 295.00 | 279.50 | 285.50 | 285.50 | 5,900 |
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.