STANBIC BANK HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	77.410	77.410	77.010	77.010	77.010	250,650
2026-04-22	78.000	78.000	77.410	77.410	77.410	133,200
2026-04-21	77.010	78.000	77.010	78.000	78.000	2,698,400
2026-04-20	77.000	77.010	77.000	77.010	77.010	53,100
2026-04-17	76.810	77.000	76.810	77.000	77.000	24,800
2026-04-16	78.000	78.000	76.810	76.810	76.810	5,202,097
2026-04-15	77.730	78.000	77.730	78.000	78.000	130,700
2026-04-14	78.000	78.000	77.730	77.730	77.730	367,905
2026-04-13	78.000	78.000	78.000	78.000	78.000	0
2026-04-10	78.000	78.000	78.000	78.000	78.000	131,700
2026-04-09	78.000	78.000	78.000	78.000	78.000	380,400
2026-04-08	78.130	78.130	78.000	78.000	78.000	452,400
2026-04-07	78.640	78.640	78.130	78.130	78.130	60,700
2026-04-02	78.500	78.640	78.500	78.640	78.640	130,100
2026-04-01	79.000	79.000	78.500	78.500	78.500	128,166
2026-03-31	78.580	79.000	78.580	79.000	79.000	633,600
2026-03-30	78.980	78.980	78.580	78.580	78.580	165,400
2026-03-27	80.000	80.000	78.980	78.980	78.980	196,895
2026-03-26	80.000	80.000	80.000	80.000	80.000	641,870
2026-03-25	80.000	80.000	80.000	80.000	80.000	61,400
2026-03-24	78.950	80.000	78.950	80.000	80.000	85,600
2026-03-23	77.980	78.950	77.980	78.950	78.950	523,410
2026-03-19	78.880	78.880	77.980	77.980	77.980	115,700
2026-03-18	79.000	79.000	78.880	78.880	78.880	789,631
2026-03-17	79.000	79.000	79.000	79.000	79.000	95,123
2026-03-16	79.000	79.000	79.000	79.000	79.000	69,038
2026-03-13	78.000	79.000	78.000	79.000	79.000	38,600
2026-03-12	78.000	78.000	78.000	78.000	78.000	12,273,250
2026-03-11	78.000	78.000	78.000	78.000	78.000	10,086,273
2026-03-10	78.000	78.000	78.000	78.000	78.000	348,000
2026-03-09	78.000	78.000	78.000	78.000	78.000	0
2026-03-06	78.620	78.620	78.000	78.000	78.000	198,040
2026-03-05	79.000	79.000	78.620	78.620	78.620	494,200
2026-03-04	78.250	79.000	78.250	79.000	79.000	159,400
2026-03-03	79.030	79.030	78.250	78.250	78.250	103,688
2026-03-02	78.410	79.030	78.410	79.030	79.030	34,500
2026-02-27	76.000	78.410	76.000	78.410	78.410	55,332
2026-02-26	78.730	78.730	76.000	76.000	76.000	40,000
2026-02-25	78.730	78.730	78.730	78.730	78.730	0
2026-02-24	76.000	78.730	76.000	78.730	78.730	22,684,916
2026-02-23	75.160	76.000	75.160	76.000	76.000	7,600
2026-02-20	77.000	77.000	75.160	75.160	75.160	195,000
2026-02-19	75.440	77.000	75.440	77.000	77.000	1,004,000
2026-02-18	76.000	76.000	75.440	75.440	75.440	597,000
2026-02-17	75.290	76.000	75.290	76.000	76.000	1,121,448
2026-02-13	75.000	75.290	75.000	75.290	75.290	10,500
2026-02-12	75.000	75.000	75.000	75.000	75.000	10,400
2026-02-11	74.500	75.000	74.500	75.000	75.000	62,100
2026-02-10	74.770	74.770	74.500	74.500	74.500	1,095,000
2026-02-09	70.360	74.770	70.360	74.770	74.770	13,000,000
2026-02-06	69.400	70.360	69.400	70.360	70.360	155,000
2026-02-05	67.590	69.400	67.590	69.400	69.400	500,300
2026-02-04	68.560	68.560	67.590	67.590	67.590	208,330
2026-02-03	67.500	68.560	67.500	68.560	68.560	8,628,353
2026-02-02	67.500	67.500	67.500	67.500	67.500	272,206
2026-01-30	66.880	67.500	66.880	67.500	67.500	32,700
2026-01-29	66.880	66.880	66.880	66.880	66.880	0
2026-01-28	65.000	66.880	65.000	66.880	66.880	1,065,000
2026-01-27	64.930	65.000	64.930	65.000	65.000	6,400
2026-01-23	62.990	64.930	62.990	64.930	64.930	11,525,600

← NewerPage 3 of 20 · 1,190 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.