STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 300 |
| 2025-08-01 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-07-31 | 6.600 | 6.600 | 6.020 | 6.520 | 6.520 | 1,100 |
| 2025-07-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-07-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2025-07-28 | 6.020 | 6.600 | 6.020 | 6.600 | 6.600 | 100 |
| 2025-07-25 | 6.620 | 6.620 | 6.000 | 6.020 | 6.020 | 6,300 |
| 2025-07-24 | 6.360 | 6.620 | 6.360 | 6.620 | 6.620 | 600 |
| 2025-07-23 | 6.140 | 6.700 | 6.000 | 6.360 | 6.360 | 2,800 |
| 2025-07-22 | 6.160 | 6.160 | 6.000 | 6.140 | 6.140 | 600 |
| 2025-07-21 | 6.460 | 7.000 | 6.000 | 6.160 | 6.160 | 600 |
| 2025-07-18 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2025-07-17 | 6.600 | 7.100 | 5.940 | 6.460 | 6.460 | 4,500 |
| 2025-07-16 | 6.760 | 6.980 | 6.320 | 6.600 | 6.600 | 1,600 |
| 2025-07-15 | 7.020 | 7.020 | 6.600 | 6.760 | 6.760 | 500 |
| 2025-07-14 | 6.500 | 7.140 | 6.500 | 7.020 | 7.020 | 1,200 |
| 2025-07-11 | 6.820 | 6.820 | 6.500 | 6.500 | 6.500 | 15,200 |
| 2025-07-10 | 6.500 | 7.140 | 5.900 | 6.820 | 6.820 | 4,800 |
| 2025-07-09 | 6.580 | 6.580 | 6.020 | 6.500 | 6.500 | 10,100 |
| 2025-07-08 | 6.620 | 6.620 | 6.500 | 6.580 | 6.580 | 1,200 |
| 2025-07-07 | 6.800 | 6.800 | 6.180 | 6.620 | 6.620 | 1,200 |
| 2025-07-04 | 6.860 | 6.860 | 6.180 | 6.800 | 6.800 | 2,200 |
| 2025-07-03 | 6.300 | 6.920 | 6.300 | 6.860 | 6.860 | 1,000 |
| 2025-07-02 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 100 |
| 2025-07-01 | 6.500 | 6.500 | 6.480 | 6.500 | 6.500 | 2,600 |
| 2025-06-30 | 6.020 | 6.500 | 6.020 | 6.500 | 6.500 | 1,500 |
| 2025-06-27 | 6.000 | 6.100 | 6.000 | 6.020 | 6.020 | 2,400 |
| 2025-06-26 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 7,800 |
| 2025-06-25 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 33,200 |
| 2025-06-24 | 5.520 | 6.000 | 5.520 | 6.000 | 6.000 | 100 |
| 2025-06-23 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-06-20 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2025-06-19 | 6.000 | 6.080 | 5.500 | 5.520 | 5.520 | 20,100 |
| 2025-06-18 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 300 |
| 2025-06-17 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 100 |
| 2025-06-16 | 6.080 | 6.100 | 6.080 | 6.080 | 6.080 | 300 |
| 2025-06-13 | 6.140 | 6.140 | 6.080 | 6.080 | 6.080 | 100 |
| 2025-06-12 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2025-06-11 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2025-06-10 | 5.780 | 6.280 | 5.780 | 6.140 | 6.140 | 200 |
| 2025-06-09 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 100 |
| 2025-06-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-06-04 | 6.140 | 6.200 | 5.560 | 5.780 | 5.780 | 600 |
| 2025-06-03 | 6.240 | 6.240 | 6.000 | 6.140 | 6.140 | 500 |
| 2025-05-30 | 6.200 | 6.240 | 6.200 | 6.240 | 6.240 | 100 |
| 2025-05-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-05-28 | 5.680 | 6.200 | 5.680 | 6.200 | 6.200 | 20,500 |
| 2025-05-27 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 200 |
| 2025-05-26 | 6.300 | 6.300 | 5.680 | 5.680 | 5.680 | 400 |
| 2025-05-23 | 6.300 | 6.300 | 6.280 | 6.300 | 6.300 | 21,200 |
| 2025-05-22 | 6.020 | 6.300 | 6.020 | 6.300 | 6.300 | 100 |
| 2025-05-21 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-05-20 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-05-19 | 5.980 | 6.200 | 5.980 | 6.020 | 6.020 | 18,000 |
| 2025-05-16 | 5.900 | 6.000 | 5.900 | 5.980 | 5.980 | 10,100 |
| 2025-05-15 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 100 |
| 2025-05-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-05-13 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 200 |
| 2025-05-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,100 |
| 2025-05-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 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.