STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 279.75 | 295.00 | 275.00 | 279.50 | 279.50 | 64,700 |
| 2025-02-06 | 279.75 | 280.00 | 278.00 | 279.75 | 279.75 | 16,300 |
| 2025-02-05 | 279.75 | 280.00 | 278.00 | 279.75 | 279.75 | 16,900 |
| 2025-02-04 | 277.25 | 281.50 | 276.00 | 279.75 | 279.75 | 82,300 |
| 2025-02-03 | 278.50 | 280.00 | 276.00 | 277.25 | 277.25 | 9,400 |
| 2025-01-31 | 280.75 | 280.75 | 277.00 | 278.50 | 278.50 | 5,400 |
| 2025-01-30 | 281.50 | 282.00 | 276.25 | 280.75 | 280.75 | 7,900 |
| 2025-01-29 | 283.00 | 283.00 | 280.00 | 281.50 | 281.50 | 10,900 |
| 2025-01-28 | 283.00 | 285.00 | 282.00 | 283.00 | 283.00 | 10,400 |
| 2025-01-27 | 286.50 | 289.00 | 280.00 | 283.00 | 283.00 | 9,200 |
| 2025-01-24 | 285.00 | 290.00 | 285.00 | 286.50 | 286.50 | 31,900 |
| 2025-01-23 | 281.50 | 289.00 | 281.50 | 285.00 | 285.00 | 68,600 |
| 2025-01-22 | 281.00 | 290.00 | 281.00 | 281.50 | 281.50 | 34,400 |
| 2025-01-21 | 279.25 | 290.00 | 279.25 | 281.00 | 281.00 | 59,900 |
| 2025-01-20 | 280.25 | 285.00 | 276.25 | 279.25 | 279.25 | 17,300 |
| 2025-01-17 | 282.50 | 285.00 | 280.00 | 280.25 | 280.25 | 60,200 |
| 2025-01-16 | 289.25 | 291.75 | 276.25 | 282.50 | 282.50 | 1,700 |
| 2025-01-15 | 295.75 | 299.75 | 275.00 | 289.25 | 289.25 | 16,700 |
| 2025-01-14 | 299.75 | 299.75 | 292.50 | 295.75 | 295.75 | 2,300 |
| 2025-01-13 | 300.00 | 300.00 | 292.00 | 299.75 | 299.75 | 143,700 |
| 2025-01-10 | 293.25 | 301.00 | 293.25 | 300.00 | 300.00 | 51,100 |
| 2025-01-09 | 302.50 | 302.50 | 292.50 | 293.25 | 293.25 | 3,500 |
| 2025-01-08 | 300.25 | 303.50 | 292.50 | 302.50 | 302.50 | 193,900 |
| 2025-01-07 | 295.50 | 305.00 | 291.00 | 300.25 | 300.25 | 210,300 |
| 2025-01-06 | 291.25 | 300.03 | 290.00 | 295.50 | 295.50 | 97,000 |
| 2025-01-03 | 285.25 | 300.00 | 281.00 | 291.25 | 291.25 | 34,000 |
| 2025-01-02 | 279.75 | 289.50 | 279.75 | 285.25 | 285.25 | 19,800 |
| 2024-12-31 | 279.25 | 281.25 | 269.25 | 279.75 | 279.75 | 7,400 |
| 2024-12-30 | 281.25 | 290.00 | 275.00 | 279.25 | 279.25 | 13,600 |
| 2024-12-27 | 280.75 | 285.00 | 280.00 | 281.25 | 281.25 | 3,700 |
| 2024-12-24 | 273.25 | 285.00 | 273.25 | 280.75 | 280.75 | 5,100 |
| 2024-12-23 | 272.75 | 275.00 | 268.50 | 273.25 | 273.25 | 9,000 |
| 2024-12-20 | 265.50 | 275.00 | 264.00 | 272.75 | 272.75 | 21,000 |
| 2024-12-19 | 261.50 | 270.00 | 261.25 | 265.50 | 265.50 | 3,700 |
| 2024-12-18 | 257.50 | 270.00 | 257.50 | 261.50 | 261.50 | 22,400 |
| 2024-12-17 | 261.00 | 265.00 | 254.50 | 257.50 | 257.50 | 10,000 |
| 2024-12-16 | 254.50 | 262.00 | 254.50 | 261.00 | 261.00 | 3,000 |
| 2024-12-13 | 252.25 | 260.00 | 250.75 | 254.50 | 254.50 | 12,600 |
| 2024-12-11 | 250.50 | 263.75 | 250.50 | 252.25 | 252.25 | 2,900 |
| 2024-12-10 | 250.50 | 251.00 | 250.50 | 250.50 | 250.50 | 9,200 |
| 2024-12-09 | 250.25 | 251.50 | 250.00 | 250.50 | 250.50 | 3,200 |
| 2024-12-06 | 250.00 | 251.00 | 250.00 | 250.25 | 250.25 | 13,200 |
| 2024-12-05 | 248.75 | 251.00 | 248.75 | 250.00 | 250.00 | 4,900 |
| 2024-12-04 | 248.25 | 250.00 | 246.00 | 248.75 | 248.75 | 5,900 |
| 2024-12-03 | 248.75 | 249.50 | 246.00 | 248.25 | 248.25 | 3,800 |
| 2024-12-02 | 243.25 | 250.00 | 243.00 | 248.75 | 248.75 | 7,900 |
| 2024-11-29 | 240.75 | 249.00 | 240.75 | 243.25 | 243.25 | 10,900 |
| 2024-11-28 | 240.50 | 243.00 | 240.00 | 240.75 | 240.75 | 7,700 |
| 2024-11-27 | 241.25 | 241.25 | 236.50 | 240.50 | 240.50 | 8,400 |
| 2024-11-26 | 241.00 | 245.00 | 241.00 | 241.25 | 241.25 | 3,800 |
| 2024-11-25 | 241.50 | 248.00 | 240.00 | 241.00 | 241.00 | 8,400 |
| 2024-11-22 | 236.25 | 248.00 | 236.25 | 241.50 | 241.50 | 3,800 |
| 2024-11-21 | 236.75 | 240.00 | 235.00 | 236.25 | 236.25 | 22,700 |
| 2024-11-20 | 234.00 | 240.00 | 234.00 | 236.75 | 236.75 | 47,800 |
| 2024-11-19 | 234.75 | 234.75 | 232.00 | 234.00 | 234.00 | 9,700 |
| 2024-11-18 | 236.50 | 236.50 | 234.00 | 234.75 | 234.75 | 2,400 |
| 2024-11-15 | 236.50 | 239.00 | 235.00 | 236.50 | 236.50 | 3,500 |
| 2024-11-14 | 234.25 | 238.13 | 234.25 | 236.50 | 236.50 | 15,100 |
| 2024-11-13 | 230.75 | 235.00 | 230.00 | 234.25 | 234.25 | 8,900 |
| 2024-11-12 | 229.00 | 232.13 | 228.50 | 230.75 | 230.75 | 12,300 |
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.