STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1,200 |
| 2024-02-20 | 7.600 | 7.600 | 6.840 | 6.840 | 6.840 | 400 |
| 2024-02-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-02-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-02-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-02-14 | 7.760 | 7.760 | 7.600 | 7.600 | 7.600 | 100 |
| 2024-02-13 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-12 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-09 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-08 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-07 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-06 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-05 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-02 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-01 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-01-31 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-01-30 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-01-29 | 7.800 | 7.800 | 7.700 | 7.760 | 7.760 | 600 |
| 2024-01-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2024-01-25 | 7.860 | 7.860 | 7.800 | 7.800 | 7.800 | 200 |
| 2024-01-24 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2024-01-23 | 7.740 | 7.860 | 7.740 | 7.860 | 7.860 | 1,000 |
| 2024-01-22 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-19 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-18 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-17 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-16 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-15 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 3,000 |
| 2024-01-11 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-10 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-08 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 100 |
| 2024-01-05 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-04 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-03 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-01-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2023-12-29 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2023-12-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2023-12-27 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2023-12-22 | 7.400 | 7.740 | 7.400 | 7.740 | 7.740 | 100 |
| 2023-12-21 | 7.060 | 7.740 | 7.060 | 7.400 | 7.400 | 200 |
| 2023-12-20 | 7.840 | 7.840 | 7.060 | 7.060 | 7.060 | 200 |
| 2023-12-19 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-18 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-15 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-14 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-13 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-11 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-08 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-07 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-06 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-12-05 | 7.920 | 7.920 | 7.840 | 7.840 | 7.840 | 100 |
| 2023-12-04 | 8.700 | 9.000 | 7.840 | 7.920 | 7.920 | 1,300 |
| 2023-12-01 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-11-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-11-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-11-28 | 8.180 | 8.700 | 8.180 | 8.700 | 8.700 | 100 |
| 2023-11-27 | 7.500 | 8.180 | 7.500 | 8.180 | 8.180 | 100 |
| 2023-11-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
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.