STANBIC BANK HOLDINGS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	32.000	32.000	32.000	32.000	32.000	0
2024-02-20	32.000	32.000	32.000	32.000	32.000	1,000,000
2024-02-19	32.000	32.000	32.000	32.000	32.000	0
2024-02-15	32.000	32.000	32.000	32.000	32.000	0
2024-02-14	32.000	32.000	32.000	32.000	32.000	2,300
2024-02-13	32.000	32.000	32.000	32.000	32.000	0
2024-02-12	32.070	32.070	32.000	32.000	32.000	48,000
2024-02-09	32.070	32.070	32.070	32.070	32.070	0
2024-02-08	32.070	32.070	32.070	32.070	32.070	0
2024-02-07	32.250	32.250	32.070	32.070	32.070	943,000
2024-02-06	32.010	32.250	32.010	32.250	32.250	59,400
2024-02-05	32.010	32.010	32.010	32.010	32.010	54,400
2024-02-02	32.010	32.010	32.010	32.010	32.010	0
2024-02-01	32.000	32.010	32.000	32.010	32.010	205,300
2024-01-31	32.000	32.000	32.000	32.000	32.000	254,700
2024-01-30	32.000	32.000	32.000	32.000	32.000	76,300
2024-01-29	32.000	32.000	32.000	32.000	32.000	268,600
2024-01-25	32.000	32.000	32.000	32.000	32.000	17,000
2024-01-23	32.020	32.020	32.000	32.000	32.000	5,937
2024-01-22	32.080	32.080	32.020	32.020	32.020	195,353
2024-01-19	32.000	32.080	32.000	32.080	32.080	35,000
2024-01-18	32.000	32.000	32.000	32.000	32.000	500,000
2024-01-17	32.000	32.000	32.000	32.000	32.000	389,750
2024-01-16	32.000	32.000	32.000	32.000	32.000	0
2024-01-15	32.000	32.000	32.000	32.000	32.000	0
2024-01-12	32.100	32.100	32.000	32.000	32.000	117,000
2024-01-11	32.000	32.100	32.000	32.100	32.100	207,448
2024-01-10	32.500	32.500	32.000	32.000	32.000	7,800
2024-01-09	32.500	32.500	32.500	32.500	32.500	0
2024-01-08	32.000	32.500	32.000	32.500	32.500	58,600
2024-01-05	32.060	32.060	32.000	32.000	32.000	408,800
2024-01-04	32.030	32.060	32.030	32.060	32.060	300,000
2024-01-03	32.030	32.030	32.030	32.030	32.030	0
2024-01-02	32.000	32.030	32.000	32.030	32.030	300,000
2023-12-29	32.000	32.000	32.000	32.000	32.000	0
2023-12-28	32.500	32.500	32.000	32.000	32.000	8,000
2023-12-27	32.500	32.500	32.500	32.500	32.500	0
2023-12-22	32.500	32.500	32.500	32.500	32.500	0
2023-12-21	32.500	32.500	32.500	32.500	32.500	5,966,328
2023-12-20	32.500	32.500	32.500	32.500	32.500	0
2023-12-19	32.500	32.500	32.500	32.500	32.500	3,523,000
2023-12-18	31.870	32.500	31.870	32.500	32.500	29,470,000
2023-12-15	32.750	32.750	31.870	31.870	31.870	466,900
2023-12-14	32.500	32.750	32.500	32.750	32.750	9,373
2023-12-13	32.500	32.500	32.500	32.500	32.500	0
2023-12-12	32.500	32.500	32.500	32.500	32.500	0
2023-12-11	32.440	32.500	32.440	32.500	32.500	100,000
2023-12-08	32.000	32.440	32.000	32.440	32.440	643,341
2023-12-07	32.000	32.000	32.000	32.000	32.000	0
2023-12-06	32.110	32.110	32.000	32.000	32.000	1,309,600
2023-12-05	32.640	32.640	32.110	32.110	32.110	283,400
2023-12-04	33.000	33.000	32.640	32.640	32.640	20,851
2023-12-01	33.000	33.000	33.000	33.000	33.000	0
2023-11-30	33.000	33.000	33.000	33.000	33.000	0
2023-11-29	32.180	33.000	32.180	33.000	33.000	23,806
2023-11-28	32.550	32.550	32.180	32.180	32.180	438,910
2023-11-27	32.000	32.550	32.000	32.550	32.550	4,000
2023-11-24	32.250	32.250	32.000	32.000	32.000	29,600
2023-11-23	32.450	32.450	32.250	32.250	32.250	2,431,000
2023-11-22	32.000	32.450	32.000	32.450	32.450	1,382,500

← NewerPage 12 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (UGX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.