STANBIC BANK HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 62.990 | 64.930 | 62.990 | 64.930 | 64.930 | 11,525,600 |
| 2026-01-22 | 62.000 | 62.990 | 62.000 | 62.990 | 62.990 | 23,091,000 |
| 2026-01-21 | 60.940 | 62.000 | 60.940 | 62.000 | 62.000 | 184,700 |
| 2026-01-20 | 60.610 | 60.940 | 60.610 | 60.940 | 60.940 | 114,200 |
| 2026-01-19 | 62.010 | 62.010 | 60.610 | 60.610 | 60.610 | 30,300 |
| 2026-01-16 | 62.010 | 62.010 | 62.010 | 62.010 | 62.010 | 0 |
| 2026-01-15 | 62.010 | 62.010 | 62.010 | 62.010 | 62.010 | 0 |
| 2026-01-14 | 62.010 | 62.010 | 62.010 | 62.010 | 62.010 | 0 |
| 2026-01-13 | 62.000 | 62.010 | 62.000 | 62.010 | 62.010 | 142,937 |
| 2026-01-12 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 210,000 |
| 2026-01-09 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2026-01-08 | 60.860 | 62.000 | 60.860 | 62.000 | 62.000 | 2,000 |
| 2026-01-07 | 60.510 | 60.860 | 60.510 | 60.860 | 60.860 | 221,750 |
| 2026-01-06 | 60.500 | 60.510 | 60.500 | 60.510 | 60.510 | 84,800 |
| 2026-01-05 | 60.320 | 60.500 | 60.320 | 60.500 | 60.500 | 70,000 |
| 2026-01-02 | 60.320 | 60.320 | 60.320 | 60.320 | 60.320 | 0 |
| 2025-12-31 | 60.000 | 60.320 | 60.000 | 60.320 | 60.320 | 11,200 |
| 2025-12-30 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-12-29 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 100 |
| 2025-12-24 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 96,300 |
| 2025-12-23 | 60.930 | 61.000 | 60.930 | 61.000 | 61.000 | 133,015 |
| 2025-12-22 | 61.500 | 61.500 | 60.930 | 60.930 | 60.930 | 174,600 |
| 2025-12-19 | 63.160 | 63.160 | 61.500 | 61.500 | 61.500 | 4,633 |
| 2025-12-18 | 63.160 | 63.160 | 63.160 | 63.160 | 63.160 | 0 |
| 2025-12-17 | 61.000 | 63.160 | 61.000 | 63.160 | 63.160 | 16,586,600 |
| 2025-12-16 | 60.100 | 61.000 | 60.100 | 61.000 | 61.000 | 3,435,830 |
| 2025-12-15 | 61.920 | 61.920 | 60.100 | 60.100 | 60.100 | 13,817 |
| 2025-12-12 | 60.000 | 61.920 | 60.000 | 61.920 | 61.920 | 69,500 |
| 2025-12-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 100,000 |
| 2025-12-10 | 61.140 | 61.140 | 60.000 | 60.000 | 60.000 | 133,676 |
| 2025-12-09 | 62.000 | 62.000 | 61.140 | 61.140 | 61.140 | 185,100 |
| 2025-12-08 | 60.020 | 62.000 | 60.020 | 62.000 | 62.000 | 1,700 |
| 2025-12-05 | 62.000 | 62.000 | 60.020 | 60.020 | 60.020 | 617,671 |
| 2025-12-04 | 60.000 | 62.000 | 60.000 | 62.000 | 62.000 | 10,545 |
| 2025-12-03 | 60.130 | 60.130 | 60.000 | 60.000 | 60.000 | 446,750 |
| 2025-12-02 | 60.160 | 60.160 | 60.130 | 60.130 | 60.130 | 66,500 |
| 2025-12-01 | 60.010 | 60.160 | 60.010 | 60.160 | 60.160 | 8,700 |
| 2025-11-28 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2025-11-27 | 59.510 | 60.010 | 59.510 | 60.010 | 60.010 | 889,732 |
| 2025-11-26 | 60.000 | 60.000 | 59.510 | 59.510 | 59.510 | 70,025,248 |
| 2025-11-25 | 60.060 | 60.060 | 60.000 | 60.000 | 60.000 | 132,500 |
| 2025-11-24 | 60.000 | 60.060 | 60.000 | 60.060 | 60.060 | 976,500 |
| 2025-11-21 | 61.060 | 61.060 | 60.000 | 60.000 | 60.000 | 6,700 |
| 2025-11-20 | 61.000 | 61.060 | 61.000 | 61.060 | 61.060 | 689,891 |
| 2025-11-19 | 62.000 | 62.000 | 61.000 | 61.000 | 61.000 | 11,615,120 |
| 2025-11-18 | 62.220 | 62.220 | 62.000 | 62.000 | 62.000 | 350,801 |
| 2025-11-17 | 63.300 | 63.300 | 62.220 | 62.220 | 62.220 | 157,000 |
| 2025-11-14 | 63.500 | 63.500 | 63.300 | 63.300 | 63.300 | 170,720 |
| 2025-11-13 | 63.880 | 63.880 | 63.500 | 63.500 | 63.500 | 23,855 |
| 2025-11-12 | 65.000 | 65.000 | 63.880 | 63.880 | 63.880 | 58,500 |
| 2025-11-11 | 66.470 | 66.470 | 65.000 | 65.000 | 65.000 | 31,356 |
| 2025-11-10 | 65.000 | 66.470 | 65.000 | 66.470 | 66.470 | 8,515,843 |
| 2025-11-07 | 64.550 | 65.000 | 64.550 | 65.000 | 65.000 | 10,011,900 |
| 2025-11-06 | 64.500 | 64.550 | 64.500 | 64.550 | 64.550 | 3,000 |
| 2025-11-05 | 62.470 | 64.500 | 62.470 | 64.500 | 64.500 | 8,000,000 |
| 2025-11-04 | 62.470 | 62.470 | 62.470 | 62.470 | 62.470 | 0 |
| 2025-11-03 | 62.470 | 62.470 | 62.470 | 62.470 | 62.470 | 0 |
| 2025-10-31 | 62.470 | 62.470 | 62.470 | 62.470 | 62.470 | 0 |
| 2025-10-30 | 62.500 | 62.500 | 62.470 | 62.470 | 62.470 | 148,900 |
| 2025-10-29 | 62.000 | 62.500 | 62.000 | 62.500 | 62.500 | 216,100 |
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.