STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 229.00 | 232.13 | 228.50 | 230.75 | 230.75 | 12,300 |
| 2024-11-11 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | 28,200 |
| 2024-11-08 | 233.25 | 233.25 | 230.00 | 231.00 | 231.00 | 8,600 |
| 2024-11-07 | 234.00 | 234.00 | 232.00 | 233.25 | 233.25 | 3,800 |
| 2024-11-06 | 233.00 | 235.00 | 231.00 | 234.00 | 234.00 | 4,500 |
| 2024-11-05 | 233.25 | 236.00 | 230.00 | 233.00 | 233.00 | 36,000 |
| 2024-11-04 | 232.00 | 236.00 | 230.00 | 233.25 | 233.25 | 26,000 |
| 2024-10-31 | 233.25 | 235.00 | 230.00 | 232.00 | 232.00 | 5,900 |
| 2024-10-30 | 234.50 | 235.00 | 231.00 | 233.25 | 233.25 | 74,100 |
| 2024-10-29 | 229.75 | 235.00 | 229.75 | 234.50 | 234.50 | 2,300 |
| 2024-10-28 | 230.25 | 231.75 | 228.00 | 229.75 | 229.75 | 11,500 |
| 2024-10-25 | 230.75 | 232.00 | 230.00 | 230.25 | 230.25 | 7,200 |
| 2024-10-24 | 227.00 | 233.00 | 227.00 | 230.75 | 230.75 | 8,000 |
| 2024-10-23 | 226.75 | 231.00 | 225.25 | 227.00 | 227.00 | 17,600 |
| 2024-10-22 | 228.75 | 230.03 | 225.25 | 226.75 | 226.75 | 9,200 |
| 2024-10-18 | 228.75 | 231.00 | 227.00 | 228.75 | 228.75 | 10,400 |
| 2024-10-17 | 223.00 | 230.03 | 223.00 | 228.75 | 228.75 | 9,700 |
| 2024-10-16 | 222.50 | 230.00 | 219.50 | 223.00 | 223.00 | 10,700 |
| 2024-10-15 | 219.50 | 224.00 | 216.00 | 222.50 | 222.50 | 1,100 |
| 2024-10-14 | 215.25 | 233.00 | 215.25 | 219.50 | 219.50 | 2,800 |
| 2024-10-11 | 214.25 | 218.00 | 213.00 | 215.25 | 215.25 | 7,300 |
| 2024-10-09 | 214.00 | 215.00 | 213.00 | 214.25 | 214.25 | 4,200 |
| 2024-10-08 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 5,900 |
| 2024-10-07 | 211.25 | 212.00 | 211.25 | 212.00 | 212.00 | 18,100 |
| 2024-10-04 | 208.00 | 212.00 | 208.00 | 211.25 | 211.25 | 5,000 |
| 2024-10-03 | 209.75 | 209.75 | 207.00 | 208.00 | 208.00 | 15,400 |
| 2024-10-02 | 210.50 | 210.50 | 207.00 | 209.75 | 209.75 | 24,000 |
| 2024-10-01 | 210.00 | 210.75 | 210.00 | 210.50 | 210.50 | 8,430 |
| 2024-09-30 | 206.25 | 211.00 | 204.00 | 210.00 | 210.00 | 3,000 |
| 2024-09-27 | 203.50 | 210.00 | 203.50 | 206.25 | 206.25 | 1,600 |
| 2024-09-26 | 204.75 | 210.00 | 203.00 | 203.50 | 203.50 | 91,700 |
| 2024-09-25 | 209.25 | 210.00 | 202.00 | 204.75 | 204.75 | 1,900 |
| 2024-09-24 | 205.25 | 210.00 | 205.25 | 209.25 | 209.25 | 1,100 |
| 2024-09-23 | 203.75 | 206.00 | 203.50 | 205.25 | 205.25 | 4,800 |
| 2024-09-20 | 207.00 | 207.00 | 200.00 | 203.75 | 203.75 | 2,900 |
| 2024-09-19 | 211.50 | 212.00 | 201.00 | 207.00 | 207.00 | 4,300 |
| 2024-09-18 | 212.00 | 216.00 | 211.00 | 211.50 | 211.50 | 252,400 |
| 2024-09-17 | 211.75 | 213.00 | 210.50 | 212.00 | 212.00 | 25,100 |
| 2024-09-16 | 211.00 | 213.00 | 211.00 | 211.75 | 211.75 | 9,600 |
| 2024-09-13 | 211.00 | 212.00 | 210.50 | 211.00 | 211.00 | 51,000 |
| 2024-09-12 | 211.75 | 212.00 | 210.25 | 211.00 | 211.00 | 26,500 |
| 2024-09-11 | 210.75 | 213.00 | 210.00 | 211.75 | 211.75 | 19,200 |
| 2024-09-10 | 209.50 | 213.00 | 209.50 | 210.75 | 210.75 | 88,000 |
| 2024-09-09 | 210.00 | 212.00 | 209.00 | 209.50 | 209.50 | 4,000 |
| 2024-09-06 | 210.25 | 215.00 | 208.50 | 210.00 | 210.00 | 59,400 |
| 2024-09-05 | 209.00 | 222.25 | 206.00 | 210.25 | 210.25 | 17,800 |
| 2024-09-04 | 205.25 | 210.00 | 205.25 | 209.00 | 209.00 | 10,400 |
| 2024-09-03 | 204.00 | 208.00 | 203.25 | 205.25 | 205.25 | 3,700 |
| 2024-09-02 | 202.25 | 208.00 | 202.25 | 204.00 | 204.00 | 4,000 |
| 2024-08-30 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 200 |
| 2024-08-29 | 201.25 | 205.00 | 200.50 | 202.25 | 202.25 | 1,100 |
| 2024-08-28 | 203.25 | 207.00 | 200.50 | 201.25 | 201.25 | 2,500 |
| 2024-08-27 | 205.50 | 209.00 | 200.50 | 203.25 | 203.25 | 4,900 |
| 2024-08-26 | 209.25 | 209.25 | 202.00 | 205.50 | 205.50 | 7,500 |
| 2024-08-23 | 199.25 | 210.00 | 199.25 | 209.25 | 209.25 | 15,800 |
| 2024-08-22 | 195.00 | 209.00 | 192.50 | 199.25 | 199.25 | 220,000 |
| 2024-08-21 | 190.25 | 195.00 | 190.25 | 195.00 | 195.00 | 7,100 |
| 2024-08-20 | 189.75 | 195.00 | 189.75 | 190.25 | 190.25 | 70,500 |
| 2024-08-19 | 189.50 | 192.50 | 189.00 | 189.75 | 189.75 | 500 |
| 2024-08-16 | 189.75 | 190.00 | 189.00 | 189.50 | 189.50 | 26,100 |
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.