STANBIC BANK HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 20.620 | 20.970 | 20.620 | 20.970 | 20.970 | 32,701 |
| 2022-09-08 | 20.500 | 20.620 | 20.500 | 20.620 | 20.620 | 30,400 |
| 2022-09-07 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 121,764 |
| 2022-09-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 15,200 |
| 2022-09-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 6,900 |
| 2022-09-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3,900 |
| 2022-09-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 204,200 |
| 2022-08-31 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 435,340 |
| 2022-08-30 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 9,171,053 |
| 2022-08-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3,115,900 |
| 2022-08-26 | 20.100 | 21.000 | 20.100 | 21.000 | 21.000 | 47,500 |
| 2022-08-25 | 21.000 | 21.000 | 20.100 | 20.100 | 20.100 | 36,194 |
| 2022-08-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 179,700 |
| 2022-08-23 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 39,000 |
| 2022-08-22 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 2,000,303 |
| 2022-08-19 | 20.000 | 21.000 | 20.000 | 21.000 | 21.000 | 136,000 |
| 2022-08-18 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 1,095,000 |
| 2022-08-17 | 20.020 | 21.000 | 20.020 | 21.000 | 21.000 | 23,300 |
| 2022-08-16 | 20.000 | 20.020 | 20.000 | 20.020 | 20.020 | 151,800 |
| 2022-08-15 | 21.240 | 21.240 | 20.000 | 20.000 | 20.000 | 376,200 |
| 2022-08-12 | 21.000 | 21.240 | 21.000 | 21.240 | 21.240 | 55,700 |
| 2022-08-11 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 178,877 |
| 2022-08-10 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-08-09 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-08-08 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10,182,200 |
| 2022-08-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-08-04 | 20.670 | 21.000 | 20.670 | 21.000 | 21.000 | 17,700 |
| 2022-08-03 | 20.170 | 20.670 | 20.170 | 20.670 | 20.670 | 692,800 |
| 2022-08-02 | 20.880 | 20.880 | 20.170 | 20.170 | 20.170 | 120,800 |
| 2022-08-01 | 20.970 | 20.970 | 20.880 | 20.880 | 20.880 | 25,600 |
| 2022-07-29 | 21.000 | 21.000 | 20.970 | 20.970 | 20.970 | 279,391 |
| 2022-07-28 | 20.990 | 21.000 | 20.990 | 21.000 | 21.000 | 114,200 |
| 2022-07-27 | 20.000 | 20.990 | 20.000 | 20.990 | 20.990 | 181,190 |
| 2022-07-26 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 605,354 |
| 2022-07-25 | 20.040 | 21.000 | 20.040 | 21.000 | 21.000 | 76,300 |
| 2022-07-22 | 20.200 | 20.200 | 20.040 | 20.040 | 20.040 | 684,300 |
| 2022-07-21 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2022-07-20 | 20.500 | 20.500 | 20.200 | 20.200 | 20.200 | 50,000 |
| 2022-07-19 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2022-07-18 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 14,600 |
| 2022-07-15 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 61,300 |
| 2022-07-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 26,398 |
| 2022-07-13 | 21.490 | 21.490 | 21.000 | 21.000 | 21.000 | 42,100 |
| 2022-07-12 | 21.000 | 21.490 | 21.000 | 21.490 | 21.490 | 19,800 |
| 2022-07-11 | 21.430 | 21.430 | 21.000 | 21.000 | 21.000 | 2,655 |
| 2022-07-08 | 21.500 | 21.500 | 21.430 | 21.430 | 21.430 | 36,891 |
| 2022-07-07 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 20,400 |
| 2022-07-06 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 89,600 |
| 2022-07-05 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 6,800 |
| 2022-07-04 | 22.000 | 22.000 | 21.500 | 21.500 | 21.500 | 87,600 |
| 2022-07-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 10,000 |
| 2022-06-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 144,200 |
| 2022-06-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2022-06-28 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 334,100 |
| 2022-06-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 395,700 |
| 2022-06-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2022-06-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 229,100 |
| 2022-06-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 33,900 |
| 2022-06-21 | 22.120 | 22.120 | 22.000 | 22.000 | 22.000 | 221,700 |
| 2022-06-20 | 22.270 | 22.270 | 22.120 | 22.120 | 22.120 | 531,397 |
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.