STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.620 | 5.620 | 5.200 | 5.200 | 5.200 | 100 |
| 2025-05-07 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-05-06 | 6.060 | 6.200 | 5.500 | 5.620 | 5.620 | 600 |
| 2025-05-05 | 6.260 | 6.260 | 5.640 | 6.060 | 6.060 | 300 |
| 2025-05-02 | 6.180 | 6.260 | 6.180 | 6.260 | 6.260 | 700 |
| 2025-04-30 | 6.300 | 6.300 | 5.900 | 6.180 | 6.180 | 400 |
| 2025-04-29 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 300 |
| 2025-04-28 | 6.400 | 6.400 | 6.000 | 6.200 | 6.200 | 200 |
| 2025-04-25 | 6.120 | 6.400 | 6.120 | 6.400 | 6.400 | 100 |
| 2025-04-24 | 6.160 | 6.200 | 5.560 | 6.120 | 6.120 | 3,300 |
| 2025-04-23 | 5.900 | 6.200 | 5.900 | 6.160 | 6.160 | 200 |
| 2025-04-22 | 5.720 | 5.900 | 5.720 | 5.900 | 5.900 | 100 |
| 2025-04-17 | 5.620 | 5.900 | 5.300 | 5.720 | 5.720 | 400 |
| 2025-04-16 | 5.880 | 5.900 | 5.320 | 5.620 | 5.620 | 200 |
| 2025-04-15 | 5.460 | 5.880 | 5.460 | 5.880 | 5.880 | 100 |
| 2025-04-14 | 5.900 | 5.900 | 5.320 | 5.460 | 5.460 | 800 |
| 2025-04-11 | 5.920 | 5.920 | 5.900 | 5.900 | 5.900 | 900 |
| 2025-04-10 | 6.100 | 6.100 | 5.900 | 5.920 | 5.920 | 2,900 |
| 2025-04-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-04-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-04-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-04-04 | 6.040 | 6.100 | 6.040 | 6.100 | 6.100 | 200 |
| 2025-04-03 | 6.000 | 6.100 | 6.000 | 6.040 | 6.040 | 900 |
| 2025-04-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 300 |
| 2025-04-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,200 |
| 2025-03-28 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 100 |
| 2025-03-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-03-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-03-25 | 5.900 | 6.400 | 5.900 | 6.100 | 6.100 | 600 |
| 2025-03-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-03-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 200 |
| 2025-03-20 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 300 |
| 2025-03-19 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 400 |
| 2025-03-18 | 6.180 | 6.180 | 5.880 | 5.880 | 5.880 | 100 |
| 2025-03-17 | 6.100 | 6.460 | 5.800 | 6.180 | 6.180 | 1,500 |
| 2025-03-14 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 1,200 |
| 2025-03-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2025-03-12 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 500 |
| 2025-03-11 | 6.020 | 6.020 | 5.880 | 5.880 | 5.880 | 100 |
| 2025-03-10 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-03-07 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-03-06 | 6.220 | 6.300 | 5.880 | 6.020 | 6.020 | 400 |
| 2025-03-05 | 6.500 | 6.500 | 5.880 | 6.220 | 6.220 | 500 |
| 2025-03-04 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 1,800 |
| 2025-03-03 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-02-28 | 6.120 | 6.520 | 6.120 | 6.520 | 6.520 | 100 |
| 2025-02-27 | 6.540 | 6.540 | 6.000 | 6.120 | 6.120 | 300 |
| 2025-02-26 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-02-25 | 6.480 | 6.540 | 6.480 | 6.540 | 6.540 | 1,200 |
| 2025-02-24 | 6.560 | 6.560 | 6.000 | 6.480 | 6.480 | 2,500 |
| 2025-02-21 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2025-02-20 | 6.580 | 6.580 | 6.500 | 6.560 | 6.560 | 1,100 |
| 2025-02-19 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 200 |
| 2025-02-18 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 100 |
| 2025-02-17 | 6.560 | 6.580 | 6.560 | 6.580 | 6.580 | 300 |
| 2025-02-14 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2025-02-13 | 6.440 | 6.600 | 6.440 | 6.560 | 6.560 | 5,700 |
| 2025-02-12 | 6.760 | 6.760 | 6.400 | 6.440 | 6.440 | 1,200 |
| 2025-02-11 | 6.680 | 7.000 | 6.200 | 6.760 | 6.760 | 10,300 |
| 2025-02-10 | 6.380 | 7.000 | 6.380 | 6.680 | 6.680 | 11,500 |
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.