STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-08-14 | 5.340 | 5.860 | 5.340 | 5.860 | 5.860 | 100 |
| 2024-08-13 | 5.380 | 5.880 | 4.860 | 5.340 | 5.340 | 900 |
| 2024-08-12 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 100 |
| 2024-08-09 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-08-08 | 5.920 | 5.920 | 5.380 | 5.380 | 5.380 | 200 |
| 2024-08-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-08-06 | 5.940 | 6.460 | 5.360 | 5.920 | 5.920 | 200 |
| 2024-08-05 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-08-02 | 6.600 | 6.600 | 5.940 | 5.940 | 5.940 | 100 |
| 2024-08-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-07-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 100 |
| 2024-07-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2024-07-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 100 |
| 2024-07-26 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 200 |
| 2024-07-25 | 6.600 | 6.600 | 5.940 | 6.000 | 6.000 | 3,600 |
| 2024-07-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2024-07-23 | 6.760 | 6.760 | 6.600 | 6.600 | 6.600 | 100 |
| 2024-07-22 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-07-19 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-07-18 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-07-17 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 100 |
| 2024-07-16 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 200 |
| 2024-07-15 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-07-12 | 6.740 | 6.760 | 6.740 | 6.760 | 6.760 | 200 |
| 2024-07-11 | 6.740 | 6.760 | 6.740 | 6.740 | 6.740 | 300 |
| 2024-07-10 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 700 |
| 2024-07-09 | 6.760 | 6.760 | 6.700 | 6.740 | 6.740 | 200 |
| 2024-07-08 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-07-05 | 6.800 | 6.800 | 6.760 | 6.760 | 6.760 | 200 |
| 2024-07-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-06-27 | 6.480 | 6.800 | 6.480 | 6.800 | 6.800 | 700 |
| 2024-06-26 | 6.200 | 6.480 | 6.200 | 6.480 | 6.480 | 100 |
| 2024-06-25 | 6.880 | 6.880 | 6.200 | 6.200 | 6.200 | 1,900 |
| 2024-06-24 | 6.520 | 6.880 | 6.520 | 6.880 | 6.880 | 100 |
| 2024-06-21 | 6.220 | 6.620 | 6.220 | 6.520 | 6.520 | 900 |
| 2024-06-20 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-06-19 | 6.160 | 6.220 | 6.160 | 6.220 | 6.220 | 400 |
| 2024-06-18 | 6.440 | 6.440 | 5.800 | 6.160 | 6.160 | 700 |
| 2024-06-14 | 6.900 | 7.500 | 6.220 | 6.440 | 6.440 | 1,500 |
| 2024-06-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2024-06-12 | 6.600 | 6.900 | 6.600 | 6.900 | 6.900 | 200 |
| 2024-06-11 | 6.480 | 6.900 | 6.400 | 6.600 | 6.600 | 300 |
| 2024-06-10 | 6.780 | 6.800 | 6.160 | 6.480 | 6.480 | 200 |
| 2024-06-07 | 6.840 | 6.860 | 6.700 | 6.780 | 6.780 | 200 |
| 2024-06-06 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-06-05 | 6.680 | 6.860 | 6.680 | 6.840 | 6.840 | 400 |
| 2024-06-04 | 6.620 | 6.860 | 6.500 | 6.680 | 6.680 | 400 |
| 2024-06-03 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2024-05-31 | 6.500 | 6.860 | 6.500 | 6.620 | 6.620 | 600 |
| 2024-05-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-05-29 | 6.180 | 6.500 | 6.180 | 6.500 | 6.500 | 200 |
| 2024-05-28 | 6.480 | 6.480 | 6.180 | 6.180 | 6.180 | 100 |
| 2024-05-27 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-05-24 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-05-23 | 6.260 | 6.860 | 5.700 | 6.480 | 6.480 | 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.