STANBIC BANK HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	51.000	51.000	51.000	51.000	51.000	0
2025-08-01	51.000	51.000	51.000	51.000	51.000	2
2025-07-31	51.000	51.000	51.000	51.000	51.000	0
2025-07-30	51.000	51.000	51.000	51.000	51.000	0
2025-07-29	51.000	51.000	51.000	51.000	51.000	0
2025-07-28	51.000	51.000	51.000	51.000	51.000	387,400
2025-07-25	50.750	51.000	50.750	51.000	51.000	109,500
2025-07-24	50.000	50.750	50.000	50.750	50.750	774,100
2025-07-23	50.000	50.000	50.000	50.000	50.000	0
2025-07-22	50.000	50.000	50.000	50.000	50.000	0
2025-07-21	50.000	50.000	50.000	50.000	50.000	133,674
2025-07-18	50.000	50.000	50.000	50.000	50.000	79,692
2025-07-17	50.000	50.000	50.000	50.000	50.000	0
2025-07-16	49.660	50.000	49.660	50.000	50.000	30,449
2025-07-15	50.000	50.000	49.660	49.660	49.660	190,000
2025-07-14	50.000	50.000	50.000	50.000	50.000	0
2025-07-11	49.880	50.000	49.880	50.000	50.000	100
2025-07-10	48.980	49.880	48.980	49.880	49.880	1,200
2025-07-09	48.980	48.980	48.980	48.980	48.980	0
2025-07-08	47.500	48.980	47.500	48.980	48.980	215,203
2025-07-07	47.670	47.670	47.500	47.500	47.500	4,000
2025-07-04	47.500	47.670	47.500	47.670	47.670	7,500
2025-07-03	47.500	47.500	47.500	47.500	47.500	0
2025-07-02	47.500	47.500	47.500	47.500	47.500	877,910
2025-07-01	47.480	47.500	47.480	47.500	47.500	208,815
2025-06-30	47.500	47.500	47.480	47.480	47.480	250,700
2025-06-27	47.500	47.500	47.500	47.500	47.500	110,200
2025-06-26	47.500	47.500	47.500	47.500	47.500	11,800
2025-06-25	47.500	47.500	47.500	47.500	47.500	185,876
2025-06-24	47.500	47.500	47.500	47.500	47.500	15,500
2025-06-23	47.500	47.500	47.500	47.500	47.500	64,300
2025-06-20	47.500	47.500	47.500	47.500	47.500	24,000
2025-06-19	47.500	47.500	47.500	47.500	47.500	19,494
2025-06-18	47.500	47.500	47.500	47.500	47.500	11,000
2025-06-17	47.500	47.500	47.500	47.500	47.500	0
2025-06-16	47.750	47.750	47.500	47.500	47.500	1,096,920
2025-06-13	47.860	47.860	47.750	47.750	47.750	10,300
2025-06-12	47.860	47.860	47.860	47.860	47.860	0
2025-06-11	47.790	47.860	47.790	47.860	47.860	318,329
2025-06-10	47.770	47.790	47.770	47.790	47.790	135,300
2025-06-05	47.770	47.770	47.770	47.770	47.770	31,200
2025-06-04	47.750	47.770	47.750	47.770	47.770	9,020
2025-06-02	47.570	47.750	47.570	47.750	47.750	291,700
2025-05-30	47.500	47.570	47.500	47.570	47.570	3,502,000
2025-05-29	47.500	47.500	47.500	47.500	47.500	10,930,610
2025-05-28	47.500	47.500	47.500	47.500	47.500	0
2025-05-27	47.500	47.500	47.500	47.500	47.500	7,600
2025-05-26	47.500	47.500	47.500	47.500	47.500	0
2025-05-23	47.650	47.650	47.500	47.500	47.500	54,100
2025-05-22	47.500	47.650	47.500	47.650	47.650	224,715
2025-05-21	47.500	47.500	47.500	47.500	47.500	0
2025-05-20	47.500	47.500	47.500	47.500	47.500	23,500
2025-05-19	47.500	47.500	47.500	47.500	47.500	4,500
2025-05-16	47.500	47.500	47.500	47.500	47.500	500
2025-05-15	47.500	47.500	47.500	47.500	47.500	110,700
2025-05-14	47.990	47.990	47.500	47.500	47.500	2,197,100
2025-05-13	47.990	47.990	47.990	47.990	47.990	20,150,000
2025-05-12	47.990	47.990	47.990	47.990	47.990	0
2025-05-09	47.000	47.990	47.000	47.990	47.990	1,517,300
2025-05-08	47.000	47.000	47.000	47.000	47.000	26,700

← NewerPage 6 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.