STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.940 | 6.200 | 5.940 | 6.200 | 6.200 | 525 |
| 2026-01-27 | 6.200 | 6.200 | 5.700 | 5.940 | 5.940 | 2,638 |
| 2026-01-26 | 6.160 | 6.200 | 6.000 | 6.200 | 6.200 | 363 |
| 2026-01-23 | 5.720 | 6.200 | 5.720 | 6.160 | 6.160 | 456 |
| 2026-01-22 | 6.200 | 6.240 | 5.680 | 5.720 | 5.720 | 5,058 |
| 2026-01-21 | 5.880 | 6.200 | 5.880 | 6.200 | 6.200 | 5,455 |
| 2026-01-20 | 5.680 | 6.200 | 5.680 | 5.880 | 5.880 | 639 |
| 2026-01-19 | 6.160 | 6.200 | 5.600 | 5.680 | 5.680 | 4,168 |
| 2026-01-16 | 6.280 | 6.280 | 5.740 | 6.160 | 6.160 | 1,702 |
| 2026-01-15 | 5.740 | 6.300 | 5.740 | 6.280 | 6.280 | 9,702 |
| 2026-01-14 | 6.120 | 6.660 | 5.600 | 5.740 | 5.740 | 48,766 |
| 2026-01-13 | 5.860 | 6.140 | 5.860 | 6.120 | 6.120 | 1,322 |
| 2026-01-12 | 5.860 | 6.160 | 5.700 | 5.860 | 5.860 | 2,168 |
| 2026-01-09 | 6.160 | 6.160 | 5.700 | 5.860 | 5.860 | 5,475 |
| 2026-01-08 | 5.880 | 6.260 | 5.700 | 6.160 | 6.160 | 3,622 |
| 2026-01-07 | 5.960 | 6.200 | 5.860 | 5.880 | 5.880 | 813 |
| 2026-01-06 | 6.500 | 6.500 | 5.900 | 5.960 | 5.960 | 2,898 |
| 2026-01-05 | 6.580 | 6.620 | 5.940 | 6.500 | 6.500 | 4,895 |
| 2026-01-02 | 6.040 | 6.640 | 5.900 | 6.580 | 6.580 | 28,858 |
| 2025-12-31 | 5.580 | 6.120 | 5.540 | 6.040 | 6.040 | 13,277 |
| 2025-12-30 | 5.560 | 5.600 | 5.560 | 5.580 | 5.580 | 123 |
| 2025-12-29 | 5.540 | 5.980 | 5.540 | 5.560 | 5.560 | 15,695 |
| 2025-12-24 | 5.980 | 5.980 | 5.520 | 5.540 | 5.540 | 1,630 |
| 2025-12-23 | 5.920 | 5.980 | 5.920 | 5.980 | 5.980 | 989 |
| 2025-12-22 | 5.920 | 5.980 | 5.920 | 5.920 | 5.920 | 1,129 |
| 2025-12-19 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 200 |
| 2025-12-18 | 5.660 | 5.980 | 5.540 | 5.920 | 5.920 | 1,811 |
| 2025-12-17 | 5.600 | 5.960 | 5.520 | 5.660 | 5.660 | 1,528 |
| 2025-12-16 | 5.760 | 5.980 | 5.520 | 5.600 | 5.600 | 2,107 |
| 2025-12-15 | 5.720 | 5.980 | 5.520 | 5.760 | 5.760 | 217 |
| 2025-12-11 | 5.960 | 5.980 | 5.720 | 5.720 | 5.720 | 35 |
| 2025-12-10 | 5.720 | 5.960 | 5.720 | 5.960 | 5.960 | 19,502 |
| 2025-12-09 | 5.960 | 5.960 | 5.520 | 5.720 | 5.720 | 182 |
| 2025-12-08 | 5.960 | 6.000 | 5.960 | 5.960 | 5.960 | 1,039 |
| 2025-12-05 | 6.000 | 6.000 | 5.480 | 5.960 | 5.960 | 1,265 |
| 2025-12-04 | 6.220 | 6.400 | 5.860 | 6.000 | 6.000 | 13,759 |
| 2025-12-03 | 6.240 | 6.400 | 6.060 | 6.220 | 6.220 | 1,281 |
| 2025-12-02 | 6.320 | 6.400 | 6.200 | 6.240 | 6.240 | 2,104 |
| 2025-12-01 | 6.060 | 6.400 | 5.480 | 6.320 | 6.320 | 3,552 |
| 2025-11-28 | 6.320 | 6.400 | 5.800 | 6.060 | 6.060 | 670 |
| 2025-11-27 | 6.040 | 6.400 | 5.800 | 6.320 | 6.320 | 5,409 |
| 2025-11-26 | 5.980 | 6.420 | 5.800 | 6.040 | 6.040 | 833 |
| 2025-11-25 | 6.400 | 6.400 | 5.760 | 5.980 | 5.980 | 3,020 |
| 2025-11-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4,716 |
| 2025-11-21 | 6.020 | 6.420 | 6.020 | 6.400 | 6.400 | 2,426 |
| 2025-11-20 | 6.260 | 6.420 | 6.000 | 6.020 | 6.020 | 5,296 |
| 2025-11-19 | 6.380 | 6.420 | 5.900 | 6.260 | 6.260 | 786 |
| 2025-11-18 | 6.360 | 6.420 | 6.360 | 6.380 | 6.380 | 460 |
| 2025-11-17 | 6.340 | 6.400 | 5.920 | 6.220 | 6.220 | 1,360 |
| 2025-11-14 | 6.220 | 6.400 | 6.220 | 6.340 | 6.340 | 276 |
| 2025-11-13 | 6.120 | 6.420 | 5.900 | 6.220 | 6.220 | 2,291 |
| 2025-11-12 | 6.420 | 6.540 | 5.900 | 6.120 | 6.120 | 704 |
| 2025-11-11 | 6.420 | 6.420 | 6.100 | 6.420 | 6.420 | 308 |
| 2025-11-10 | 6.020 | 6.500 | 5.440 | 6.420 | 6.420 | 22,809 |
| 2025-11-07 | 6.240 | 6.360 | 5.900 | 6.020 | 6.020 | 8,131 |
| 2025-11-06 | 6.180 | 6.400 | 6.100 | 6.240 | 6.240 | 2,896 |
| 2025-11-05 | 6.140 | 6.200 | 6.140 | 6.180 | 6.180 | 2,646 |
| 2025-11-04 | 6.280 | 6.460 | 6.000 | 6.140 | 6.140 | 2,592 |
| 2025-11-03 | 6.080 | 6.400 | 6.000 | 6.280 | 6.280 | 7,250 |
| 2025-10-31 | 6.000 | 6.400 | 6.000 | 6.080 | 6.080 | 7,157 |
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.