STANDARD CHARTERED BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 318.00 | 319.75 | 316.00 | 318.00 | 318.00 | 101,667 |
| 2026-10-14 | 318.25 | 324.00 | 316.00 | 318.00 | 318.00 | 220,776 |
| 2026-10-13 | 318.00 | 324.00 | 315.00 | 318.25 | 318.25 | 25,103 |
| 2026-10-12 | 318.25 | 324.00 | 315.00 | 318.00 | 318.00 | 4,019 |
| 2026-10-09 | 322.00 | 324.00 | 312.00 | 318.25 | 318.25 | 24,259 |
| 2026-10-08 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 11,590 |
| 2026-10-07 | 318.00 | 322.00 | 314.00 | 318.00 | 318.00 | 20,331 |
| 2026-10-06 | 318.75 | 322.00 | 316.00 | 318.00 | 318.00 | 12,349 |
| 2026-10-05 | 319.50 | 320.00 | 318.00 | 318.75 | 318.75 | 7,725 |
| 2026-10-02 | 322.00 | 323.50 | 318.00 | 319.50 | 319.50 | 8,405 |
| 2026-10-01 | 317.25 | 324.50 | 317.00 | 322.00 | 322.00 | 30,504 |
| 2026-09-30 | 317.25 | 324.00 | 312.00 | 317.25 | 317.25 | 42,761 |
| 2026-09-29 | 320.25 | 324.00 | 314.00 | 317.25 | 317.25 | 27,532 |
| 2026-09-28 | 324.50 | 324.50 | 318.00 | 320.25 | 320.25 | 42,536 |
| 2026-09-25 | 333.75 | 335.50 | 323.00 | 324.50 | 324.50 | 40,121 |
| 2026-09-24 | 330.50 | 335.50 | 324.00 | 333.75 | 333.75 | 78,369 |
| 2026-09-23 | 332.00 | 340.00 | 328.50 | 330.50 | 330.50 | 25,219 |
| 2026-09-22 | 335.50 | 340.00 | 329.00 | 332.00 | 332.00 | 32,378 |
| 2026-09-21 | 330.75 | 342.00 | 330.75 | 335.50 | 335.50 | 10,987 |
| 2026-09-18 | 331.25 | 334.00 | 329.00 | 330.75 | 330.75 | 12,945 |
| 2026-09-17 | 329.50 | 339.00 | 327.00 | 331.25 | 331.25 | 13,244 |
| 2026-09-16 | 334.50 | 340.00 | 325.00 | 329.50 | 329.50 | 15,750 |
| 2026-09-15 | 339.00 | 343.00 | 326.00 | 334.50 | 334.50 | 14,861 |
| 2026-09-14 | 341.50 | 343.00 | 330.00 | 339.00 | 339.00 | 24,709 |
| 2026-09-11 | 349.75 | 349.75 | 339.00 | 341.50 | 341.50 | 8,508 |
| 2026-09-10 | 349.25 | 350.00 | 345.00 | 349.75 | 349.75 | 27,289 |
| 2026-09-09 | 345.00 | 355.00 | 345.00 | 349.25 | 349.25 | 28,952 |
| 2026-09-08 | 345.50 | 349.00 | 342.00 | 345.00 | 345.00 | 23,916 |
| 2026-09-07 | 349.25 | 350.00 | 343.00 | 345.50 | 345.50 | 15,484 |
| 2026-09-04 | 343.00 | 350.00 | 343.00 | 349.25 | 349.25 | 20,369 |
| 2026-09-03 | 340.00 | 350.00 | 338.75 | 343.00 | 343.00 | 18,894 |
| 2026-09-02 | 332.00 | 350.00 | 332.00 | 340.00 | 340.00 | 51,067 |
| 2026-09-01 | 332.00 | 361.50 | 330.00 | 332.00 | 332.00 | 45,804 |
| 2026-08-31 | 334.50 | 340.00 | 330.00 | 332.00 | 332.00 | 20,730 |
| 2026-08-28 | 335.25 | 339.50 | 332.00 | 334.50 | 334.50 | 12,506 |
| 2026-08-27 | 335.50 | 336.00 | 333.00 | 335.25 | 335.25 | 8,767 |
| 2026-08-26 | 337.50 | 340.50 | 334.00 | 335.50 | 335.50 | 73,552 |
| 2026-08-25 | 333.75 | 360.00 | 330.00 | 337.50 | 337.50 | 29,319 |
| 2026-08-24 | 335.50 | 340.00 | 330.00 | 333.75 | 333.75 | 36,002 |
| 2026-08-21 | 335.75 | 345.00 | 326.00 | 335.50 | 335.50 | 21,623 |
| 2026-08-20 | 344.50 | 346.00 | 325.00 | 335.75 | 335.75 | 46,056 |
| 2026-08-19 | 344.25 | 348.00 | 342.00 | 344.50 | 344.50 | 24,809 |
| 2026-08-18 | 345.50 | 348.75 | 340.00 | 344.25 | 344.25 | 41,851 |
| 2026-08-17 | 343.75 | 350.00 | 343.00 | 345.50 | 345.50 | 56,436 |
| 2026-08-14 | 342.25 | 350.00 | 340.00 | 343.75 | 343.75 | 45,769 |
| 2026-08-13 | 339.75 | 344.00 | 335.00 | 342.25 | 342.25 | 13,427 |
| 2026-08-12 | 335.50 | 342.00 | 333.00 | 339.75 | 339.75 | 6,589 |
| 2026-08-11 | 336.50 | 343.00 | 334.50 | 335.50 | 335.50 | 65,526 |
| 2026-08-10 | 339.00 | 343.50 | 334.00 | 336.50 | 336.50 | 32,169 |
| 2026-08-07 | 336.50 | 344.00 | 335.00 | 339.00 | 339.00 | 21,209 |
| 2026-08-06 | 339.25 | 344.00 | 335.00 | 336.50 | 336.50 | 28,220 |
| 2026-08-05 | 335.75 | 341.00 | 335.75 | 339.25 | 339.25 | 7,597 |
| 2026-08-04 | 335.00 | 338.75 | 334.00 | 335.75 | 335.75 | 8,066 |
| 2026-08-03 | 337.75 | 339.00 | 333.25 | 335.00 | 335.00 | 11,663 |
| 2026-07-31 | 338.75 | 344.00 | 330.00 | 337.75 | 337.75 | 110,817 |
| 2026-07-30 | 335.00 | 339.75 | 335.00 | 338.75 | 338.75 | 20,938 |
| 2026-07-29 | 334.25 | 340.00 | 334.00 | 335.00 | 335.00 | 15,701 |
| 2026-07-28 | 334.75 | 344.00 | 330.25 | 334.25 | 334.25 | 39,636 |
| 2026-07-27 | 334.25 | 343.75 | 330.00 | 334.75 | 334.75 | 16,879 |
| 2026-07-24 | 337.50 | 344.00 | 330.00 | 334.25 | 334.25 | 40,854 |
Page 1 of 21 · 1,240 trading daysOlder →
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.