STANBIC BANK HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-11-07 | 51.620 | 51.620 | 50.000 | 50.000 | 50.000 | 79,800 |
| 2024-11-06 | 51.000 | 51.620 | 51.000 | 51.620 | 51.620 | 0 |
| 2024-11-05 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-11-04 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-11-01 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-10-31 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 18,700 |
| 2024-10-30 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-10-29 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 232,310 |
| 2024-10-28 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 32,100 |
| 2024-10-25 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-10-24 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-10-23 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 18,000 |
| 2024-10-22 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 71,000 |
| 2024-10-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 628,452 |
| 2024-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-10-10 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-10-08 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-10-04 | 46.850 | 47.000 | 46.850 | 47.000 | 47.000 | 0 |
| 2024-10-03 | 45.000 | 46.850 | 45.000 | 46.850 | 46.850 | 0 |
| 2024-10-02 | 44.710 | 45.000 | 44.710 | 45.000 | 45.000 | 33,300 |
| 2024-10-01 | 44.710 | 44.710 | 44.710 | 44.710 | 44.710 | 0 |
| 2024-09-30 | 45.000 | 45.000 | 44.710 | 44.710 | 44.710 | 1,160,701 |
| 2024-09-27 | 44.830 | 45.000 | 44.830 | 45.000 | 45.000 | 0 |
| 2024-09-26 | 43.250 | 44.830 | 43.250 | 44.830 | 44.830 | 0 |
| 2024-09-25 | 42.840 | 43.250 | 42.840 | 43.250 | 43.250 | 343,502 |
| 2024-09-24 | 42.790 | 42.840 | 42.790 | 42.840 | 42.840 | 0 |
| 2024-09-23 | 42.300 | 42.790 | 42.300 | 42.790 | 42.790 | 83,600 |
| 2024-09-20 | 42.500 | 42.500 | 42.300 | 42.300 | 42.300 | 0 |
| 2024-09-19 | 42.000 | 42.500 | 42.000 | 42.500 | 42.500 | 0 |
| 2024-09-18 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-09-17 | 41.000 | 42.000 | 41.000 | 42.000 | 42.000 | 0 |
| 2024-09-16 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-09-13 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-09-12 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-09-11 | 41.250 | 41.250 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-09-10 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-09-09 | 40.940 | 41.000 | 40.940 | 41.000 | 41.000 | 0 |
| 2024-09-06 | 41.000 | 41.000 | 40.940 | 40.940 | 40.940 | 0 |
| 2024-09-05 | 40.850 | 41.000 | 40.850 | 41.000 | 41.000 | 0 |
| 2024-09-04 | 40.850 | 40.850 | 40.850 | 40.850 | 40.850 | 0 |
| 2024-09-03 | 39.750 | 40.850 | 39.750 | 40.850 | 40.850 | 0 |
| 2024-09-02 | 39.750 | 39.750 | 39.750 | 39.750 | 39.750 | 0 |
| 2024-08-30 | 39.750 | 39.750 | 39.750 | 39.750 | 39.750 | 0 |
| 2024-08-29 | 39.250 | 39.750 | 39.250 | 39.750 | 39.750 | 0 |
| 2024-08-28 | 39.250 | 39.250 | 39.250 | 39.250 | 39.250 | 13,100 |
| 2024-08-27 | 39.000 | 39.250 | 39.000 | 39.250 | 39.250 | 0 |
| 2024-08-26 | 38.000 | 39.000 | 38.000 | 39.000 | 39.000 | 80,000 |
| 2024-08-23 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2024-08-22 | 38.910 | 38.910 | 38.000 | 38.000 | 38.000 | 63,340 |
| 2024-08-21 | 38.910 | 38.910 | 38.910 | 38.910 | 38.910 | 0 |
| 2024-08-20 | 38.750 | 38.910 | 38.750 | 38.910 | 38.910 | 4,000 |
| 2024-08-19 | 38.500 | 38.750 | 38.500 | 38.750 | 38.750 | 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.