STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-08-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-08-24 | 8.520 | 8.520 | 8.300 | 8.300 | 8.300 | 300 |
| 2023-08-23 | 8.340 | 8.660 | 8.300 | 8.520 | 8.520 | 500 |
| 2023-08-22 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-08-21 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-08-18 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-08-17 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-08-16 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-08-15 | 8.680 | 8.700 | 7.980 | 8.340 | 8.340 | 200 |
| 2023-08-14 | 8.660 | 8.680 | 8.660 | 8.680 | 8.680 | 600 |
| 2023-08-11 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2023-08-10 | 7.980 | 8.700 | 7.980 | 8.660 | 8.660 | 300 |
| 2023-08-09 | 8.500 | 8.800 | 7.680 | 7.980 | 7.980 | 4,200 |
| 2023-08-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2023-08-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-08-04 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 1,000 |
| 2023-08-03 | 8.060 | 8.780 | 8.000 | 8.200 | 8.200 | 400 |
| 2023-08-02 | 8.200 | 9.000 | 8.000 | 8.060 | 8.060 | 8,800 |
| 2023-08-01 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 200 |
| 2023-07-31 | 7.960 | 8.100 | 7.960 | 8.100 | 8.100 | 100 |
| 2023-07-28 | 8.220 | 8.220 | 7.420 | 7.960 | 7.960 | 3,100 |
| 2023-07-27 | 8.460 | 8.460 | 8.200 | 8.220 | 8.220 | 1,400 |
| 2023-07-26 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2023-07-25 | 9.040 | 9.040 | 8.200 | 8.460 | 8.460 | 700 |
| 2023-07-24 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2023-07-21 | 9.000 | 9.100 | 9.000 | 9.040 | 9.040 | 300 |
| 2023-07-20 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 100 |
| 2023-07-19 | 9.240 | 9.240 | 9.100 | 9.100 | 9.100 | 200 |
| 2023-07-18 | 9.100 | 9.480 | 9.000 | 9.240 | 9.240 | 200 |
| 2023-07-17 | 9.160 | 9.160 | 9.100 | 9.100 | 9.100 | 200 |
| 2023-07-14 | 9.480 | 9.480 | 9.100 | 9.160 | 9.160 | 600 |
| 2023-07-13 | 9.280 | 9.480 | 9.280 | 9.480 | 9.480 | 200 |
| 2023-07-12 | 9.160 | 9.480 | 9.100 | 9.280 | 9.280 | 2,100 |
| 2023-07-11 | 9.480 | 9.480 | 9.000 | 9.160 | 9.160 | 300 |
| 2023-07-10 | 9.080 | 9.480 | 9.080 | 9.480 | 9.480 | 100 |
| 2023-07-07 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-07-06 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 100 |
| 2023-07-05 | 9.500 | 9.500 | 8.660 | 9.080 | 9.080 | 200 |
| 2023-07-04 | 9.160 | 9.500 | 9.160 | 9.500 | 9.500 | 100 |
| 2023-07-03 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2023-06-30 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 100 |
| 2023-06-29 | 8.500 | 9.300 | 8.500 | 9.160 | 9.160 | 200 |
| 2023-06-27 | 8.660 | 8.660 | 8.500 | 8.500 | 8.500 | 300 |
| 2023-06-26 | 9.040 | 9.040 | 8.140 | 8.660 | 8.660 | 400 |
| 2023-06-23 | 9.000 | 9.040 | 9.000 | 9.040 | 9.040 | 100 |
| 2023-06-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-06-21 | 8.820 | 9.000 | 8.820 | 9.000 | 9.000 | 100 |
| 2023-06-20 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2023-06-19 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2023-06-16 | 9.800 | 9.800 | 8.820 | 8.820 | 8.820 | 700 |
| 2023-06-15 | 9.040 | 9.800 | 9.040 | 9.800 | 9.800 | 200 |
| 2023-06-14 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2023-06-13 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2023-06-12 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2023-06-09 | 9.040 | 9.090 | 9.040 | 9.040 | 9.040 | 100 |
| 2023-06-08 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 200 |
| 2023-06-07 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 100 |
| 2023-06-06 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2023-06-05 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 500 |
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.