STANDARD GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.380 | 7.000 | 6.380 | 6.680 | 6.680 | 11,500 |
| 2025-02-07 | 6.060 | 6.500 | 6.060 | 6.380 | 6.380 | 6,900 |
| 2025-02-06 | 6.200 | 6.440 | 5.600 | 6.060 | 6.060 | 600 |
| 2025-02-05 | 5.880 | 6.460 | 5.600 | 6.200 | 6.200 | 2,800 |
| 2025-02-04 | 5.380 | 5.900 | 5.380 | 5.880 | 5.880 | 12,800 |
| 2025-02-03 | 5.000 | 5.500 | 5.000 | 5.380 | 5.380 | 3,000 |
| 2025-01-31 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 27,700 |
| 2025-01-30 | 4.980 | 5.040 | 4.980 | 5.000 | 5.000 | 1,300 |
| 2025-01-29 | 5.040 | 5.040 | 4.950 | 4.980 | 4.980 | 14,600 |
| 2025-01-28 | 5.000 | 5.200 | 4.900 | 5.040 | 5.040 | 300 |
| 2025-01-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,200 |
| 2025-01-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2025-01-23 | 4.840 | 5.200 | 4.840 | 5.000 | 5.000 | 1,200 |
| 2025-01-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-01-21 | 4.540 | 4.900 | 4.540 | 4.840 | 4.840 | 500 |
| 2025-01-20 | 5.000 | 5.000 | 4.500 | 4.540 | 4.540 | 21,600 |
| 2025-01-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2025-01-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-01-15 | 5.020 | 5.200 | 5.000 | 5.000 | 5.000 | 12,100 |
| 2025-01-14 | 4.800 | 5.200 | 4.800 | 5.020 | 5.020 | 21,400 |
| 2025-01-13 | 4.710 | 5.000 | 4.710 | 4.800 | 4.800 | 1,900 |
| 2025-01-10 | 4.770 | 5.000 | 4.500 | 4.710 | 4.710 | 18,300 |
| 2025-01-09 | 4.950 | 4.960 | 4.500 | 4.770 | 4.770 | 43,200 |
| 2025-01-08 | 4.650 | 4.960 | 4.500 | 4.950 | 4.950 | 5,500 |
| 2025-01-07 | 4.510 | 4.900 | 4.500 | 4.650 | 4.650 | 2,000 |
| 2025-01-06 | 5.000 | 5.000 | 4.500 | 4.510 | 4.510 | 16,400 |
| 2025-01-03 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 600 |
| 2025-01-02 | 5.020 | 5.020 | 4.850 | 4.990 | 4.990 | 2,000 |
| 2024-12-31 | 5.000 | 5.500 | 5.000 | 5.020 | 5.020 | 2,100 |
| 2024-12-30 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 3,800 |
| 2024-12-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-12-24 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 500 |
| 2024-12-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 100 |
| 2024-12-20 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 100 |
| 2024-12-19 | 5.160 | 5.160 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-12-18 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 100 |
| 2024-12-17 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 500 |
| 2024-12-16 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-12-13 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-12-11 | 5.040 | 5.480 | 5.040 | 5.160 | 5.160 | 400 |
| 2024-12-10 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-12-09 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-12-06 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-12-05 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-12-04 | 5.020 | 5.100 | 5.000 | 5.040 | 5.040 | 2,500 |
| 2024-12-03 | 5.000 | 5.200 | 5.000 | 5.020 | 5.020 | 3,300 |
| 2024-12-02 | 4.700 | 5.100 | 4.700 | 5.000 | 5.000 | 8,900 |
| 2024-11-29 | 5.120 | 5.200 | 4.620 | 4.700 | 4.700 | 1,400 |
| 2024-11-28 | 5.120 | 5.200 | 5.100 | 5.120 | 5.120 | 4,400 |
| 2024-11-27 | 5.060 | 5.340 | 4.760 | 5.120 | 5.120 | 2,100 |
| 2024-11-26 | 5.180 | 5.180 | 5.000 | 5.060 | 5.060 | 600 |
| 2024-11-25 | 5.120 | 5.340 | 5.120 | 5.180 | 5.180 | 1,300 |
| 2024-11-22 | 5.340 | 5.340 | 4.900 | 5.120 | 5.120 | 1,800 |
| 2024-11-21 | 5.220 | 5.340 | 5.220 | 5.340 | 5.340 | 2,000 |
| 2024-11-20 | 5.280 | 5.340 | 5.200 | 5.220 | 5.220 | 1,400 |
| 2024-11-19 | 5.340 | 5.340 | 5.200 | 5.280 | 5.280 | 200 |
| 2024-11-18 | 5.400 | 5.400 | 5.320 | 5.340 | 5.340 | 3,100 |
| 2024-11-15 | 5.900 | 5.900 | 5.320 | 5.400 | 5.400 | 2,200 |
| 2024-11-14 | 5.920 | 5.920 | 5.880 | 5.900 | 5.900 | 300 |
| 2024-11-13 | 5.940 | 5.940 | 5.900 | 5.920 | 5.920 | 2,000 |
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.