STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-10-29 | 6.300 | 6.300 | 5.900 | 6.000 | 6.000 | 6,315 |
| 2025-10-28 | 6.380 | 6.380 | 5.900 | 6.300 | 6.300 | 7,450 |
| 2025-10-27 | 6.000 | 6.500 | 5.400 | 6.380 | 6.380 | 4,121 |
| 2025-10-24 | 5.920 | 6.200 | 5.920 | 6.000 | 6.000 | 8,577 |
| 2025-10-23 | 6.160 | 6.160 | 5.560 | 5.760 | 5.760 | 3,557 |
| 2025-10-22 | 6.380 | 6.400 | 6.100 | 6.160 | 6.160 | 307 |
| 2025-10-21 | 6.380 | 6.400 | 6.000 | 6.380 | 6.380 | 4,038 |
| 2025-10-16 | 6.400 | 6.460 | 6.000 | 6.380 | 6.380 | 3,580 |
| 2025-10-15 | 6.260 | 6.480 | 6.000 | 6.400 | 6.400 | 2,752 |
| 2025-10-14 | 6.040 | 6.480 | 6.000 | 6.260 | 6.260 | 1,326 |
| 2025-10-13 | 5.960 | 6.100 | 5.560 | 6.040 | 6.040 | 6,245 |
| 2025-10-09 | 5.880 | 6.080 | 5.540 | 5.960 | 5.960 | 5,680 |
| 2025-10-08 | 5.640 | 6.000 | 5.600 | 5.880 | 5.880 | 805 |
| 2025-10-07 | 5.820 | 5.900 | 5.580 | 5.640 | 5.640 | 2,278 |
| 2025-10-06 | 5.900 | 5.900 | 5.600 | 5.820 | 5.820 | 7,100 |
| 2025-10-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,102 |
| 2025-10-02 | 5.900 | 6.000 | 5.560 | 5.900 | 5.900 | 4,706 |
| 2025-10-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-09-30 | 5.980 | 6.020 | 5.560 | 5.900 | 5.900 | 1,888 |
| 2025-09-29 | 5.540 | 6.000 | 5.540 | 5.980 | 5.980 | 1,190 |
| 2025-09-26 | 5.580 | 6.080 | 5.400 | 5.540 | 5.540 | 27,462 |
| 2025-09-25 | 5.980 | 6.000 | 5.540 | 5.580 | 5.580 | 5,380 |
| 2025-09-24 | 5.440 | 5.980 | 5.440 | 5.980 | 5.980 | 6,500 |
| 2025-09-23 | 5.820 | 5.820 | 5.400 | 5.440 | 5.440 | 10,813 |
| 2025-09-22 | 6.000 | 6.000 | 5.700 | 5.820 | 5.820 | 1,824 |
| 2025-09-19 | 6.100 | 6.100 | 5.800 | 6.000 | 6.000 | 463 |
| 2025-09-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-09-17 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,208 |
| 2025-09-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 31 |
| 2025-09-15 | 6.080 | 6.080 | 5.800 | 6.000 | 6.000 | 1,209 |
| 2025-09-12 | 6.160 | 6.160 | 6.000 | 6.080 | 6.080 | 12,635 |
| 2025-09-11 | 6.000 | 6.600 | 6.000 | 6.160 | 6.160 | 13,321 |
| 2025-09-10 | 5.760 | 6.000 | 5.700 | 6.000 | 6.000 | 19,924 |
| 2025-09-09 | 6.200 | 6.200 | 5.580 | 5.760 | 5.760 | 3,662 |
| 2025-09-08 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 98 |
| 2025-09-05 | 5.920 | 6.500 | 5.920 | 6.200 | 6.200 | 1,707 |
| 2025-09-04 | 6.000 | 6.000 | 5.860 | 5.920 | 5.920 | 1,733 |
| 2025-09-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,062 |
| 2025-09-02 | 6.040 | 6.040 | 5.440 | 5.920 | 5.920 | 5,659 |
| 2025-09-01 | 6.320 | 6.320 | 6.040 | 6.040 | 6.040 | 2,101 |
| 2025-08-29 | 6.280 | 6.440 | 6.120 | 6.320 | 6.320 | 190 |
| 2025-08-28 | 6.600 | 6.600 | 5.940 | 6.280 | 6.280 | 2,072 |
| 2025-08-27 | 6.780 | 6.780 | 6.500 | 6.600 | 6.600 | 250 |
| 2025-08-26 | 6.800 | 6.800 | 6.120 | 6.780 | 6.780 | 1,291 |
| 2025-08-25 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 1,984 |
| 2025-08-22 | 6.200 | 6.820 | 6.200 | 6.820 | 6.820 | 13,641 |
| 2025-08-21 | 6.200 | 6.820 | 6.200 | 6.200 | 6.200 | 4,545 |
| 2025-08-20 | 5.980 | 6.200 | 5.980 | 6.200 | 6.200 | 2,494 |
| 2025-08-19 | 6.060 | 6.200 | 5.520 | 5.980 | 5.980 | 3,861 |
| 2025-08-18 | 5.980 | 6.200 | 5.980 | 6.060 | 6.060 | 1,700 |
| 2025-08-15 | 6.100 | 6.100 | 5.880 | 5.980 | 5.980 | 1,718 |
| 2025-08-14 | 6.040 | 6.200 | 6.040 | 6.100 | 6.100 | 173 |
| 2025-08-13 | 6.200 | 6.200 | 5.880 | 6.040 | 6.040 | 2,348 |
| 2025-08-12 | 5.940 | 6.200 | 5.940 | 6.200 | 6.200 | 667 |
| 2025-08-11 | 5.940 | 6.520 | 5.900 | 5.940 | 5.940 | 12 |
| 2025-08-08 | 5.960 | 6.200 | 5.900 | 5.940 | 5.940 | 919 |
| 2025-08-07 | 6.500 | 6.500 | 5.900 | 5.960 | 5.960 | 1,600 |
| 2025-08-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 8,700 |
| 2025-08-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
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.