STANBIC BANK HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	32.000	32.000	32.000	32.000	32.000	123,000
2023-11-20	32.000	32.000	32.000	32.000	32.000	180,000
2023-11-17	32.000	32.000	32.000	32.000	32.000	0
2023-11-16	32.000	32.000	32.000	32.000	32.000	300,000
2023-11-15	32.000	32.000	32.000	32.000	32.000	0
2023-11-14	32.000	32.000	32.000	32.000	32.000	580,000
2023-11-13	32.000	32.000	32.000	32.000	32.000	6,995
2023-11-10	32.000	32.000	32.000	32.000	32.000	96,361
2023-11-09	32.000	32.000	32.000	32.000	32.000	0
2023-11-08	32.000	32.000	32.000	32.000	32.000	597,830
2023-11-07	32.000	32.000	32.000	32.000	32.000	1,000,070
2023-11-06	32.000	32.000	32.000	32.000	32.000	1,258,300
2023-11-03	32.000	32.000	32.000	32.000	32.000	0
2023-11-02	32.000	32.000	32.000	32.000	32.000	85,000
2023-11-01	32.000	32.000	32.000	32.000	32.000	44,200
2023-10-31	31.600	32.000	31.600	32.000	32.000	1,529,300
2023-10-30	31.260	31.600	31.260	31.600	31.600	520,900
2023-10-27	33.500	33.500	31.260	31.260	31.260	392,300
2023-10-26	33.500	33.500	33.500	33.500	33.500	18,100
2023-10-25	33.250	33.500	33.250	33.500	33.500	10,710,000
2023-10-24	33.250	33.250	33.250	33.250	33.250	0
2023-10-23	32.970	33.250	32.970	33.250	33.250	600,000
2023-10-20	32.970	32.970	32.970	32.970	32.970	0
2023-10-19	32.680	32.970	32.680	32.970	32.970	29,868,951
2023-10-18	33.000	33.000	32.680	32.680	32.680	21,172
2023-10-17	32.250	33.000	32.250	33.000	33.000	238,500
2023-10-16	32.250	32.250	32.250	32.250	32.250	1,310,000
2023-10-13	33.000	33.000	32.250	32.250	32.250	12,571,413
2023-10-12	32.000	33.000	32.000	33.000	33.000	39,000
2023-10-11	32.000	32.000	32.000	32.000	32.000	1,385,200
2023-10-10	31.000	32.000	31.000	32.000	32.000	1,095,000
2023-10-06	31.000	31.000	31.000	31.000	31.000	620,000
2023-10-05	31.000	31.000	31.000	31.000	31.000	0
2023-10-04	31.000	31.000	31.000	31.000	31.000	0
2023-10-03	31.000	31.000	31.000	31.000	31.000	0
2023-10-02	31.000	31.000	31.000	31.000	31.000	0
2023-09-29	31.000	31.000	31.000	31.000	31.000	0
2023-09-28	31.000	31.000	31.000	31.000	31.000	0
2023-09-27	31.000	31.000	31.000	31.000	31.000	300,000
2023-09-26	30.970	31.000	30.970	31.000	31.000	76,159
2023-09-25	30.970	30.970	30.970	30.970	30.970	0
2023-09-22	30.680	30.970	30.680	30.970	30.970	1,059,400
2023-09-21	30.000	30.680	30.000	30.680	30.680	119,450
2023-09-20	30.000	30.000	30.000	30.000	30.000	382,700
2023-09-19	30.000	30.000	30.000	30.000	30.000	143,200
2023-09-18	29.750	30.000	29.750	30.000	30.000	2,426,100
2023-09-15	29.890	29.890	29.750	29.750	29.750	272,300
2023-09-14	29.000	29.890	29.000	29.890	29.890	322,500
2023-09-13	29.000	29.000	29.000	29.000	29.000	0
2023-09-12	29.000	29.000	29.000	29.000	29.000	36,555
2023-09-11	29.000	29.000	29.000	29.000	29.000	15,700
2023-09-08	29.000	29.000	29.000	29.000	29.000	50,000
2023-09-07	28.450	29.000	28.450	29.000	29.000	1,290
2023-09-06	28.450	28.450	28.450	28.450	28.450	0
2023-09-05	28.000	28.450	28.000	28.450	28.450	455,100
2023-09-04	28.000	28.000	28.000	28.000	28.000	567,600
2023-09-01	27.000	28.000	27.000	28.000	28.000	34,930
2023-08-31	27.000	27.000	27.000	27.000	27.000	10,000
2023-08-30	27.000	27.000	27.000	27.000	27.000	10,000
2023-08-29	27.000	27.000	27.000	27.000	27.000	0

← NewerPage 13 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.