STANDARD GROUP LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	6.040	6.400	6.020	6.200	6.200	50,616
2026-10-14	6.040	6.400	6.020	6.040	6.040	2,728
2026-10-13	6.580	6.580	6.000	6.040	6.040	2,305
2026-10-12	6.400	6.740	6.200	6.580	6.580	796
2026-10-09	6.440	6.540	6.140	6.400	6.400	2,025
2026-10-08	6.360	6.480	6.160	6.440	6.440	1,654
2026-10-07	6.460	6.540	6.200	6.360	6.360	2,699
2026-10-06	6.260	6.740	6.200	6.460	6.460	867
2026-10-05	6.200	6.540	6.160	6.260	6.260	1,292
2026-10-02	6.160	6.740	6.140	6.200	6.200	8,803
2026-10-01	6.140	6.500	6.000	6.160	6.160	624
2026-09-30	6.320	6.540	6.000	6.140	6.140	1,349
2026-09-29	6.300	6.380	6.000	6.320	6.320	845
2026-09-28	6.540	6.540	6.000	6.300	6.300	1,679
2026-09-25	6.360	6.760	5.800	6.540	6.540	2,277
2026-09-24	6.340	6.380	6.000	6.360	6.360	8,671
2026-09-23	6.160	6.380	6.000	6.340	6.340	3,357
2026-09-22	6.200	6.300	6.000	6.160	6.160	2,155
2026-09-21	5.880	6.300	5.880	6.200	6.200	1,426
2026-09-18	6.280	6.280	5.820	5.880	5.880	7,875
2026-09-17	6.080	6.400	6.080	6.280	6.280	3,652
2026-09-16	6.380	6.500	5.800	6.080	6.080	5,306
2026-09-15	6.300	6.660	6.020	6.380	6.380	870
2026-09-14	6.120	6.480	6.000	6.300	6.300	335
2026-09-11	6.320	6.500	5.720	6.120	6.120	16,675
2026-09-10	6.300	6.400	5.740	6.320	6.320	4,064
2026-09-09	6.200	6.380	6.200	6.300	6.300	7,069
2026-09-08	6.140	6.300	6.040	6.200	6.200	11,600
2026-09-07	6.100	6.200	5.700	6.140	6.140	1,482
2026-09-04	6.060	6.200	5.700	6.100	6.100	1,682
2026-09-03	6.000	6.200	5.720	6.060	6.060	2,750
2026-09-02	6.120	6.200	6.000	6.000	6.000	14,269
2026-09-01	5.860	6.200	5.860	6.120	6.120	6,281
2026-08-31	6.260	6.400	5.640	5.860	5.860	6,395
2026-08-28	6.200	6.300	5.820	6.260	6.260	1,116
2026-08-27	6.060	6.300	6.060	6.200	6.200	1,048
2026-08-26	6.100	6.300	5.920	6.060	6.060	1,344
2026-08-25	6.280	6.280	5.900	6.100	6.100	2,771
2026-08-24	6.280	6.400	5.820	6.280	6.280	6,789
2026-08-21	6.180	6.400	6.180	6.280	6.280	3,172
2026-08-20	6.260	6.400	5.820	6.180	6.180	2,752
2026-08-19	6.100	6.400	6.100	6.260	6.260	662
2026-08-18	6.060	6.100	6.000	6.100	6.100	2,390
2026-08-17	6.340	6.400	6.000	6.060	6.060	3,421
2026-08-14	5.840	6.400	5.840	6.340	6.340	9,629
2026-08-13	6.120	6.120	5.820	5.840	5.840	2,318
2026-08-12	6.280	6.400	5.820	6.120	6.120	748
2026-08-11	6.260	6.400	5.900	6.280	6.280	1,592
2026-08-10	6.140	6.420	5.660	6.260	6.260	4,988
2026-08-07	5.980	6.240	5.980	6.140	6.140	1,397
2026-08-06	6.100	6.160	5.920	5.980	5.980	666
2026-08-05	6.240	6.360	6.000	6.100	6.100	1,135
2026-08-04	5.960	6.380	5.960	6.240	6.240	3,101
2026-08-03	5.920	6.200	5.820	5.960	5.960	1,780
2026-07-31	6.240	6.320	5.820	5.920	5.920	2,018
2026-07-30	6.200	6.380	5.820	6.240	6.240	2,441
2026-07-29	6.080	6.380	5.700	6.200	6.200	4,697
2026-07-28	6.060	6.380	5.820	6.080	6.080	1,195
2026-07-27	5.920	6.260	5.700	6.060	6.060	1,033
2026-07-24	6.260	6.400	5.760	5.920	5.920	6,229

Page 1 of 2 · 64 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.