STANBIC BANK HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 46.290 | 46.290 | 46.000 | 46.000 | 46.000 | 106,030 |
| 2025-02-06 | 46.290 | 46.290 | 46.290 | 46.290 | 46.290 | 0 |
| 2025-02-05 | 46.500 | 46.500 | 46.290 | 46.290 | 46.290 | 347,928 |
| 2025-02-04 | 47.000 | 47.000 | 46.500 | 46.500 | 46.500 | 10,500 |
| 2025-02-03 | 47.060 | 47.060 | 47.000 | 47.000 | 47.000 | 0 |
| 2025-01-31 | 47.060 | 47.060 | 47.060 | 47.060 | 47.060 | 225,200 |
| 2025-01-30 | 48.000 | 48.000 | 47.060 | 47.060 | 47.060 | 0 |
| 2025-01-29 | 47.330 | 48.000 | 47.330 | 48.000 | 48.000 | 0 |
| 2025-01-28 | 48.000 | 48.000 | 47.330 | 47.330 | 47.330 | 100,180 |
| 2025-01-27 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-01-24 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-01-23 | 48.250 | 48.250 | 48.000 | 48.000 | 48.000 | 6,446,700 |
| 2025-01-22 | 48.250 | 48.250 | 48.250 | 48.250 | 48.250 | 88,400 |
| 2025-01-21 | 48.050 | 48.250 | 48.050 | 48.250 | 48.250 | 10,000 |
| 2025-01-20 | 48.000 | 48.050 | 48.000 | 48.050 | 48.050 | 10,300 |
| 2025-01-17 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-01-16 | 48.020 | 48.020 | 48.000 | 48.000 | 48.000 | 12,200 |
| 2025-01-15 | 48.250 | 48.250 | 48.020 | 48.020 | 48.020 | 0 |
| 2025-01-14 | 47.000 | 48.250 | 47.000 | 48.250 | 48.250 | 471,100 |
| 2025-01-13 | 45.280 | 47.000 | 45.280 | 47.000 | 47.000 | 0 |
| 2025-01-10 | 44.010 | 45.280 | 44.010 | 45.280 | 45.280 | 1,766,341 |
| 2025-01-09 | 42.000 | 44.010 | 42.000 | 44.010 | 44.010 | 250,300 |
| 2025-01-08 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2025-01-07 | 39.250 | 39.250 | 39.250 | 39.250 | 39.250 | 0 |
| 2025-01-06 | 39.250 | 39.250 | 39.250 | 39.250 | 39.250 | 0 |
| 2025-01-03 | 39.250 | 39.250 | 39.250 | 39.250 | 39.250 | 0 |
| 2025-01-02 | 38.430 | 39.250 | 38.430 | 39.250 | 39.250 | 0 |
| 2024-12-31 | 38.430 | 38.430 | 38.430 | 38.430 | 38.430 | 0 |
| 2024-12-30 | 38.430 | 38.430 | 38.430 | 38.430 | 38.430 | 0 |
| 2024-12-27 | 38.430 | 38.430 | 38.430 | 38.430 | 38.430 | 0 |
| 2024-12-24 | 38.430 | 38.430 | 38.430 | 38.430 | 38.430 | 0 |
| 2024-12-23 | 38.430 | 38.430 | 38.430 | 38.430 | 38.430 | 0 |
| 2024-12-20 | 38.520 | 38.520 | 38.430 | 38.430 | 38.430 | 0 |
| 2024-12-19 | 40.000 | 40.000 | 38.520 | 38.520 | 38.520 | 0 |
| 2024-12-18 | 42.030 | 42.030 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-12-17 | 44.000 | 44.000 | 42.030 | 42.030 | 42.030 | 0 |
| 2024-12-16 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-12-13 | 44.500 | 44.500 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-12-12 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 0 |
| 2024-12-11 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 0 |
| 2024-12-10 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 0 |
| 2024-12-09 | 44.790 | 44.790 | 44.500 | 44.500 | 44.500 | 1,700 |
| 2024-12-06 | 45.840 | 45.840 | 44.790 | 44.790 | 44.790 | 0 |
| 2024-12-05 | 46.640 | 46.640 | 45.840 | 45.840 | 45.840 | 0 |
| 2024-12-04 | 47.000 | 47.000 | 46.640 | 46.640 | 46.640 | 162,550 |
| 2024-12-03 | 48.510 | 48.510 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-12-02 | 48.720 | 48.720 | 48.510 | 48.510 | 48.510 | 37,900 |
| 2024-11-29 | 48.720 | 48.720 | 48.720 | 48.720 | 48.720 | 0 |
| 2024-11-28 | 48.720 | 48.720 | 48.720 | 48.720 | 48.720 | 0 |
| 2024-11-27 | 48.720 | 48.720 | 48.720 | 48.720 | 48.720 | 0 |
| 2024-11-26 | 48.960 | 48.960 | 48.720 | 48.720 | 48.720 | 80,000 |
| 2024-11-25 | 49.000 | 49.000 | 48.960 | 48.960 | 48.960 | 58,000 |
| 2024-11-22 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 102,500 |
| 2024-11-21 | 49.330 | 49.330 | 49.000 | 49.000 | 49.000 | 255,100 |
| 2024-11-20 | 49.510 | 49.510 | 49.330 | 49.330 | 49.330 | 156,250 |
| 2024-11-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
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.