STANDARD GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	13.500	14.300	13.500	14.300	14.300	500
2022-09-06	13.500	13.500	13.500	13.500	13.500	1,500
2022-09-05	13.300	13.500	13.300	13.500	13.500	700
2022-09-02	13.300	14.700	13.300	13.300	13.300	0
2022-09-01	13.300	14.700	13.300	13.300	13.300	0
2022-08-31	13.300	14.700	13.300	13.300	13.300	0
2022-08-30	13.300	14.700	13.300	13.300	13.300	0
2022-08-29	14.700	14.700	13.300	13.300	13.300	1,000
2022-08-26	14.700	14.700	13.500	14.700	14.700	0
2022-08-25	14.700	14.700	13.500	14.700	14.700	0
2022-08-24	13.500	14.700	13.500	14.700	14.700	500
2022-08-23	13.500	14.700	13.400	13.500	13.500	0
2022-08-22	13.500	14.700	13.400	13.500	13.500	0
2022-08-19	14.700	14.700	13.400	13.500	13.500	1,200
2022-08-18	14.700	14.750	14.700	14.700	14.700	0
2022-08-17	14.750	14.750	14.700	14.700	14.700	200
2022-08-16	13.500	14.750	13.500	14.750	14.750	100
2022-08-15	13.250	14.000	13.250	13.500	13.500	2,100
2022-08-12	13.250	13.250	13.200	13.250	13.250	0
2022-08-11	13.250	13.250	13.200	13.250	13.250	0
2022-08-10	13.200	13.250	13.200	13.250	13.250	300
2022-08-08	13.150	13.200	13.150	13.200	13.200	900
2022-08-05	12.500	13.150	12.500	13.150	13.150	300
2022-08-04	12.500	12.500	12.500	12.500	12.500	0
2022-08-03	12.500	12.500	12.500	12.500	12.500	900
2022-08-02	12.500	12.500	12.500	12.500	12.500	0
2022-08-01	12.500	12.500	12.500	12.500	12.500	100
2022-07-29	12.900	12.900	12.500	12.500	12.500	100
2022-07-28	12.900	12.900	12.850	12.900	12.900	0
2022-07-27	12.900	12.900	12.850	12.900	12.900	0
2022-07-26	12.900	12.900	12.850	12.900	12.900	0
2022-07-25	12.900	12.900	12.850	12.900	12.900	0
2022-07-22	12.900	12.900	12.850	12.900	12.900	300
2022-07-21	11.800	12.900	11.800	12.900	12.900	100
2022-07-20	11.800	11.800	11.800	11.800	11.800	0
2022-07-19	11.800	11.800	11.800	11.800	11.800	0
2022-07-18	11.800	11.800	11.800	11.800	11.800	6,800
2022-07-15	13.100	13.100	11.800	11.800	11.800	600
2022-07-14	13.000	13.350	13.000	13.100	13.100	300
2022-07-13	13.350	13.350	13.000	13.000	13.000	5,000
2022-07-12	13.250	13.400	13.250	13.350	13.350	400
2022-07-08	12.950	13.300	12.950	13.250	13.250	1,000
2022-07-07	12.950	12.950	12.950	12.950	12.950	300
2022-07-06	12.950	12.950	12.900	12.950	12.950	0
2022-07-05	12.950	12.950	12.900	12.950	12.950	0
2022-07-04	12.950	12.950	12.900	12.950	12.950	400
2022-07-01	12.750	13.000	12.750	12.950	12.950	2,200
2022-06-30	12.400	12.750	12.400	12.750	12.750	200
2022-06-29	12.900	12.900	12.000	12.400	12.400	200
2022-06-28	12.350	12.900	12.350	12.900	12.900	400
2022-06-27	12.350	12.350	12.300	12.350	12.350	200
2022-06-24	12.350	12.350	12.350	12.350	12.350	0
2022-06-23	12.350	12.350	12.350	12.350	12.350	0
2022-06-22	12.350	12.350	12.350	12.350	12.350	300
2022-06-21	12.350	12.350	11.550	12.350	12.350	0
2022-06-20	11.550	12.350	11.550	12.350	12.350	200
2022-06-17	11.550	11.550	11.550	11.550	11.550	0
2022-06-16	11.550	11.550	11.550	11.550	11.550	0
2022-06-15	11.550	11.550	11.550	11.550	11.550	0
2022-06-14	11.550	11.550	11.550	11.550	11.550	1,100

← NewerPage 18 of 21 · 1,241 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.