STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.060 | 6.340 | 5.760 | 6.260 | 6.260 | 6,399 |
| 2026-07-22 | 6.120 | 6.120 | 6.000 | 6.060 | 6.060 | 256 |
| 2026-07-21 | 5.860 | 6.180 | 5.860 | 6.120 | 6.120 | 784 |
| 2026-07-20 | 6.180 | 6.180 | 5.800 | 5.860 | 5.860 | 1,868 |
| 2026-07-17 | 6.180 | 6.200 | 6.100 | 6.180 | 6.180 | 684 |
| 2026-07-16 | 6.200 | 6.200 | 6.100 | 6.180 | 6.180 | 2,770 |
| 2026-07-15 | 6.320 | 6.320 | 6.100 | 6.200 | 6.200 | 2,237 |
| 2026-07-14 | 6.060 | 6.380 | 6.060 | 6.320 | 6.320 | 1,458 |
| 2026-07-13 | 6.400 | 6.400 | 5.760 | 6.060 | 6.060 | 673 |
| 2026-07-10 | 6.300 | 6.400 | 6.200 | 6.400 | 6.400 | 2,119 |
| 2026-07-09 | 5.980 | 6.400 | 5.980 | 6.300 | 6.300 | 211 |
| 2026-07-08 | 6.460 | 6.460 | 5.890 | 5.980 | 5.980 | 2,547 |
| 2026-07-07 | 6.160 | 6.500 | 6.160 | 6.460 | 6.460 | 1,759 |
| 2026-07-06 | 5.980 | 6.300 | 5.840 | 6.160 | 6.160 | 3,344 |
| 2026-07-03 | 6.220 | 6.300 | 5.980 | 5.980 | 5.980 | 5,061 |
| 2026-07-02 | 6.220 | 6.300 | 6.000 | 6.220 | 6.220 | 7,103 |
| 2026-07-01 | 5.860 | 6.300 | 5.860 | 6.220 | 6.220 | 1,793 |
| 2026-06-30 | 6.100 | 6.300 | 5.560 | 5.860 | 5.860 | 195 |
| 2026-06-29 | 6.200 | 6.300 | 6.020 | 6.100 | 6.100 | 3,627 |
| 2026-06-26 | 6.020 | 6.200 | 6.000 | 6.200 | 6.200 | 2,541 |
| 2026-06-25 | 5.980 | 6.200 | 5.980 | 6.020 | 6.020 | 2,621 |
| 2026-06-24 | 5.940 | 6.200 | 5.680 | 5.980 | 5.980 | 330 |
| 2026-06-23 | 6.080 | 6.200 | 5.600 | 5.940 | 5.940 | 2,495 |
| 2026-06-22 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 13,084 |
| 2026-06-19 | 6.000 | 6.100 | 5.980 | 6.000 | 6.000 | 2,782 |
| 2026-06-18 | 5.980 | 6.100 | 5.980 | 6.000 | 6.000 | 4,017 |
| 2026-06-17 | 6.000 | 6.060 | 5.980 | 5.980 | 5.980 | 862 |
| 2026-06-16 | 5.980 | 6.100 | 5.980 | 6.000 | 6.000 | 2,067 |
| 2026-06-15 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 7,747 |
| 2026-06-12 | 5.760 | 6.100 | 5.760 | 6.000 | 6.000 | 2,225 |
| 2026-06-11 | 5.620 | 6.160 | 5.520 | 5.760 | 5.760 | 2,457 |
| 2026-06-10 | 5.600 | 5.980 | 5.500 | 5.620 | 5.620 | 1,594 |
| 2026-06-09 | 5.580 | 5.980 | 5.540 | 5.600 | 5.600 | 2,637 |
| 2026-06-08 | 5.900 | 6.000 | 5.320 | 5.580 | 5.580 | 20,780 |
| 2026-06-05 | 5.900 | 6.000 | 5.820 | 5.900 | 5.900 | 359 |
| 2026-06-04 | 5.860 | 6.000 | 5.840 | 5.900 | 5.900 | 1,143 |
| 2026-06-03 | 6.100 | 6.100 | 5.860 | 5.860 | 5.860 | 1,177 |
| 2026-06-02 | 6.240 | 6.260 | 5.820 | 6.100 | 6.100 | 452 |
| 2026-05-29 | 6.240 | 6.300 | 5.700 | 6.240 | 6.240 | 2,236 |
| 2026-05-28 | 6.260 | 6.300 | 6.100 | 6.240 | 6.240 | 1,838 |
| 2026-05-26 | 5.760 | 6.300 | 5.760 | 6.260 | 6.260 | 2,495 |
| 2026-05-25 | 5.960 | 6.300 | 5.600 | 5.760 | 5.760 | 4,257 |
| 2026-05-22 | 6.300 | 6.300 | 5.820 | 5.960 | 5.960 | 223 |
| 2026-05-21 | 6.280 | 6.400 | 5.820 | 6.300 | 6.300 | 828 |
| 2026-05-20 | 6.060 | 6.460 | 6.060 | 6.280 | 6.280 | 399 |
| 2026-05-19 | 6.000 | 6.400 | 5.860 | 6.060 | 6.060 | 1,455 |
| 2026-05-18 | 6.240 | 6.240 | 5.820 | 6.000 | 6.000 | 452 |
| 2026-05-15 | 6.420 | 6.480 | 6.100 | 6.240 | 6.240 | 703 |
| 2026-05-14 | 6.040 | 6.480 | 6.000 | 6.420 | 6.420 | 10,660 |
| 2026-05-13 | 6.000 | 6.460 | 6.000 | 6.040 | 6.040 | 604 |
| 2026-05-12 | 6.040 | 6.040 | 5.800 | 6.000 | 6.000 | 1,264 |
| 2026-05-11 | 5.900 | 6.420 | 5.900 | 6.040 | 6.040 | 891 |
| 2026-05-08 | 6.040 | 6.480 | 5.600 | 5.900 | 5.900 | 4,713 |
| 2026-05-07 | 6.000 | 6.500 | 5.840 | 6.040 | 6.040 | 7,111 |
| 2026-05-06 | 6.000 | 6.300 | 5.660 | 6.000 | 6.000 | 814 |
| 2026-05-05 | 5.940 | 6.140 | 5.840 | 6.000 | 6.000 | 414 |
| 2026-05-04 | 6.220 | 6.300 | 5.840 | 5.940 | 5.940 | 1,683 |
| 2026-04-30 | 6.140 | 6.300 | 5.900 | 6.220 | 6.220 | 637 |
| 2026-04-29 | 6.160 | 6.300 | 5.840 | 6.140 | 6.140 | 906 |
| 2026-04-28 | 6.060 | 6.300 | 5.840 | 6.160 | 6.160 | 958 |
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.