STANDARD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	7.020	7.500	7.020	7.500	7.500	100
2023-11-22	6.500	7.100	6.500	7.020	7.020	400
2023-11-21	6.500	6.500	6.500	6.500	6.500	0
2023-11-20	5.960	6.500	5.960	6.500	6.500	100
2023-11-17	5.960	5.960	5.960	5.960	5.960	100
2023-11-16	5.960	6.080	5.960	5.960	5.960	3,000
2023-11-15	6.080	6.080	5.960	5.960	5.960	1,700
2023-11-14	5.540	6.080	5.540	6.080	6.080	1,000
2023-11-10	5.900	6.000	5.360	5.540	5.540	700
2023-11-09	5.920	6.500	5.360	5.900	5.900	1,800
2023-11-08	6.560	6.560	5.920	5.920	5.920	100
2023-11-07	6.880	6.880	6.220	6.560	6.560	200
2023-11-06	6.880	6.880	6.880	6.880	6.880	0
2023-11-03	6.880	6.880	6.880	6.880	6.880	500
2023-11-02	7.620	7.620	6.880	6.880	6.880	100
2023-11-01	6.940	7.620	6.940	7.620	7.620	100
2023-10-31	7.700	7.700	6.940	6.940	6.940	200
2023-10-30	7.700	7.700	7.700	7.700	7.700	0
2023-10-27	7.700	7.700	7.700	7.700	7.700	0
2023-10-26	7.700	7.700	7.700	7.700	7.700	0
2023-10-25	7.700	7.700	7.700	7.700	7.700	100
2023-10-24	7.700	7.700	7.700	7.700	7.700	0
2023-10-23	7.700	7.700	7.700	7.700	7.700	100
2023-10-19	7.700	7.700	7.700	7.700	7.700	0
2023-10-18	7.760	7.760	7.700	7.700	7.700	100
2023-10-17	7.760	7.760	7.760	7.760	7.760	0
2023-10-16	7.860	7.860	7.500	7.760	7.760	600
2023-10-13	7.860	7.860	7.860	7.860	7.860	0
2023-10-12	7.860	7.860	7.860	7.860	7.860	100
2023-10-11	7.160	7.860	7.160	7.860	7.860	200
2023-10-09	7.160	7.160	7.160	7.160	7.160	100
2023-10-06	7.160	7.160	7.160	7.160	7.160	0
2023-10-05	7.160	7.160	7.160	7.160	7.160	0
2023-10-04	7.160	7.160	7.160	7.160	7.160	500
2023-10-03	7.160	7.160	7.160	7.160	7.160	200
2023-10-02	7.160	7.160	7.160	7.160	7.160	400
2023-09-29	7.160	7.160	7.160	7.160	7.160	4,700
2023-09-28	7.180	7.180	7.160	7.160	7.160	300
2023-09-27	7.180	7.180	7.180	7.180	7.180	0
2023-09-26	7.160	7.300	7.160	7.180	7.180	1,000
2023-09-25	7.300	7.300	7.140	7.160	7.160	1,000
2023-09-22	7.300	7.300	7.300	7.300	7.300	0
2023-09-21	7.300	7.300	7.300	7.300	7.300	0
2023-09-20	7.400	7.400	7.300	7.300	7.300	2,500
2023-09-19	7.460	7.460	7.400	7.400	7.400	1,000
2023-09-18	7.920	7.920	7.400	7.460	7.460	2,300
2023-09-15	8.420	8.420	7.800	7.920	7.920	2,400
2023-09-14	8.480	8.480	8.400	8.420	8.420	500
2023-09-13	8.680	8.680	8.480	8.480	8.480	200
2023-09-12	8.700	8.700	8.680	8.680	8.680	300
2023-09-11	8.700	8.700	8.700	8.700	8.700	0
2023-09-08	8.700	8.700	8.700	8.700	8.700	0
2023-09-07	8.680	8.700	8.680	8.700	8.700	100
2023-09-06	8.480	8.680	8.480	8.680	8.680	100
2023-09-05	8.160	8.700	7.800	8.480	8.480	400
2023-09-04	8.160	8.160	8.160	8.160	8.160	100
2023-09-01	8.160	8.160	8.160	8.160	8.160	0
2023-08-31	8.300	8.300	8.000	8.160	8.160	1,200
2023-08-30	8.300	8.300	8.300	8.300	8.300	1,100
2023-08-29	8.300	8.300	8.300	8.300	8.300	100

← NewerPage 13 of 21 · 1,244 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.