STANBIC BANK HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 33,600 |
| 2025-10-27 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2025-10-24 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 50,000 |
| 2025-10-23 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2025-10-22 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 10,067,005 |
| 2025-10-21 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 17,400 |
| 2025-10-20 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 396,700 |
| 2025-10-17 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2025-10-16 | 60.000 | 62.000 | 60.000 | 62.000 | 62.000 | 5,001,600 |
| 2025-10-15 | 61.340 | 61.340 | 60.000 | 60.000 | 60.000 | 1,295 |
| 2025-10-14 | 61.000 | 61.340 | 61.000 | 61.340 | 61.340 | 343,885 |
| 2025-10-13 | 61.020 | 61.020 | 61.000 | 61.000 | 61.000 | 17,700 |
| 2025-10-10 | 60.010 | 61.020 | 60.010 | 61.020 | 61.020 | 82,300 |
| 2025-10-08 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 0 |
| 2025-10-07 | 60.120 | 60.120 | 60.010 | 60.010 | 60.010 | 590,095 |
| 2025-10-06 | 62.000 | 62.000 | 60.120 | 60.120 | 60.120 | 1,115,400 |
| 2025-10-03 | 61.150 | 62.000 | 61.150 | 62.000 | 62.000 | 68,500 |
| 2025-10-02 | 60.960 | 61.150 | 60.960 | 61.150 | 61.150 | 1,432,940 |
| 2025-10-01 | 61.100 | 61.100 | 60.960 | 60.960 | 60.960 | 5,236,210 |
| 2025-09-30 | 60.010 | 61.100 | 60.010 | 61.100 | 61.100 | 115,776 |
| 2025-09-29 | 60.000 | 60.010 | 60.000 | 60.010 | 60.010 | 79,646 |
| 2025-09-26 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 60,156,643 |
| 2025-09-25 | 59.000 | 60.000 | 59.000 | 60.000 | 60.000 | 1,152,400 |
| 2025-09-24 | 59.030 | 59.030 | 59.000 | 59.000 | 59.000 | 17,495,804 |
| 2025-09-23 | 60.660 | 60.660 | 59.030 | 59.030 | 59.030 | 9,221,696 |
| 2025-09-22 | 62.000 | 62.000 | 60.660 | 60.660 | 60.660 | 1,937,400 |
| 2025-09-19 | 61.500 | 62.000 | 61.500 | 62.000 | 62.000 | 25,900 |
| 2025-09-18 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2025-09-17 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 20,000 |
| 2025-09-16 | 61.190 | 61.500 | 61.190 | 61.500 | 61.500 | 80,995 |
| 2025-09-15 | 60.000 | 61.190 | 60.000 | 61.190 | 61.190 | 205,200 |
| 2025-09-12 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 40,000 |
| 2025-09-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 18,300 |
| 2025-09-10 | 59.680 | 60.000 | 59.680 | 60.000 | 60.000 | 25,000 |
| 2025-09-09 | 58.930 | 59.680 | 58.930 | 59.680 | 59.680 | 228,184 |
| 2025-09-08 | 57.500 | 58.930 | 57.500 | 58.930 | 58.930 | 182,100 |
| 2025-09-05 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 116,647 |
| 2025-09-04 | 57.540 | 57.540 | 57.500 | 57.500 | 57.500 | 5,758 |
| 2025-09-03 | 56.500 | 57.540 | 56.500 | 57.540 | 57.540 | 20,619 |
| 2025-09-02 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2025-09-01 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2025-08-29 | 55.500 | 56.500 | 55.500 | 56.500 | 56.500 | 70,508 |
| 2025-08-28 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 0 |
| 2025-08-27 | 54.500 | 55.500 | 54.500 | 55.500 | 55.500 | 20,000 |
| 2025-08-26 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2025-08-25 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2025-08-22 | 54.000 | 54.500 | 54.000 | 54.500 | 54.500 | 55,000 |
| 2025-08-21 | 53.500 | 54.000 | 53.500 | 54.000 | 54.000 | 3,700 |
| 2025-08-20 | 53.000 | 53.500 | 53.000 | 53.500 | 53.500 | 40,000 |
| 2025-08-19 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 3,264 |
| 2025-08-18 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 10,000 |
| 2025-08-15 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 4,400 |
| 2025-08-14 | 52.500 | 53.000 | 52.500 | 53.000 | 53.000 | 97,061 |
| 2025-08-13 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 100,546 |
| 2025-08-12 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 366,850 |
| 2025-08-11 | 51.900 | 52.500 | 51.900 | 52.500 | 52.500 | 245,010 |
| 2025-08-08 | 51.900 | 51.900 | 51.900 | 51.900 | 51.900 | 0 |
| 2025-08-07 | 51.500 | 51.900 | 51.500 | 51.900 | 51.900 | 131,000 |
| 2025-08-06 | 51.010 | 51.500 | 51.010 | 51.500 | 51.500 | 100,000 |
| 2025-08-05 | 51.000 | 51.010 | 51.000 | 51.010 | 51.010 | 1,064,208 |
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.