Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 194.75
+1.75 (0.91%)
At close: Nov 7, 2025
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 195.00 | 195.00 | 194.00 | 194.75 | 194.75 | 0.91% | 7,475 |
| Nov 6, 2025 | 197.00 | 197.00 | 190.75 | 193.00 | 193.00 | -1.78% | 46,137 |
| Nov 5, 2025 | 196.00 | 197.00 | 195.00 | 196.50 | 196.50 | -0.25% | 13,395 |
| Nov 4, 2025 | 198.00 | 198.00 | 195.50 | 197.00 | 197.00 | - | 24,435 |
| Nov 3, 2025 | 197.00 | 197.00 | 196.00 | 197.00 | 197.00 | 0.51% | 46,576 |
| Oct 31, 2025 | 197.50 | 197.50 | 195.00 | 196.00 | 196.00 | -0.63% | 13,848 |
| Oct 30, 2025 | 197.50 | 197.50 | 196.50 | 197.25 | 197.25 | -0.13% | 33,647 |
| Oct 29, 2025 | 198.00 | 198.00 | 197.00 | 197.50 | 197.50 | -0.25% | 46,723 |
| Oct 28, 2025 | 198.00 | 198.00 | 197.75 | 198.00 | 198.00 | - | 5,341 |
| Oct 27, 2025 | 197.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.13% | 24,487 |
| Oct 24, 2025 | 199.00 | 199.00 | 196.00 | 198.25 | 198.25 | - | 497,085 |
| Oct 23, 2025 | 199.00 | 199.00 | 198.00 | 198.25 | 198.25 | -0.25% | 29,168 |
| Oct 22, 2025 | 197.00 | 199.00 | 197.00 | 198.75 | 198.75 | 0.13% | 108,646 |
| Oct 21, 2025 | 199.00 | 199.00 | 196.00 | 198.50 | 198.50 | -0.25% | 14,197 |
| Oct 16, 2025 | 199.00 | 199.00 | 198.50 | 199.00 | 199.00 | - | 13,475 |
| Oct 15, 2025 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | - | 7,188 |
| Oct 14, 2025 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.25% | 52,256 |
| Oct 13, 2025 | 198.50 | 199.00 | 191.00 | 198.50 | 198.50 | - | 47,732 |
| Oct 9, 2025 | 199.00 | 199.00 | 198.00 | 198.50 | 198.50 | -0.25% | 8,905 |
| Oct 8, 2025 | 201.00 | 201.00 | 198.00 | 199.00 | 199.00 | - | 16,527 |
| Oct 7, 2025 | 200.00 | 202.00 | 197.50 | 199.00 | 199.00 | 0.76% | 3,653 |
| Oct 6, 2025 | 197.50 | 197.50 | 195.00 | 197.50 | 197.50 | - | 3,938 |
| Oct 3, 2025 | 199.00 | 202.00 | 190.00 | 197.50 | 197.50 | 0.13% | 6,279 |
| Oct 2, 2025 | 200.00 | 200.00 | 190.00 | 197.25 | 197.25 | 1.54% | 3,861 |
| Oct 1, 2025 | 184.50 | 202.50 | 184.50 | 194.25 | 194.25 | 5.43% | 23,848 |
| Sep 30, 2025 | 184.25 | 185.00 | 183.00 | 184.25 | 184.25 | - | 37,512 |
| Sep 29, 2025 | 189.75 | 190.00 | 182.00 | 184.25 | 184.25 | 0.55% | 54,837 |
| Sep 26, 2025 | 183.00 | 185.00 | 182.00 | 183.25 | 183.25 | 0.14% | 13,351 |
| Sep 25, 2025 | 181.25 | 185.00 | 181.00 | 183.00 | 183.00 | 1.39% | 142,228 |
| Sep 24, 2025 | 181.00 | 182.00 | 180.00 | 180.50 | 180.50 | -0.41% | 3,621 |
| Sep 23, 2025 | 183.00 | 184.00 | 179.00 | 181.25 | 181.25 | -0.82% | 69,779 |
| Sep 22, 2025 | 183.00 | 184.00 | 181.25 | 182.75 | 182.75 | 0.83% | 871 |
| Sep 19, 2025 | 182.00 | 183.75 | 180.00 | 181.25 | 181.25 | 0.28% | 14,702 |
| Sep 18, 2025 | 180.25 | 181.00 | 180.00 | 180.75 | 180.75 | 0.28% | 33,133 |
| Sep 17, 2025 | 180.25 | 185.00 | 180.00 | 180.25 | 180.25 | - | 1,120,472 |
| Sep 16, 2025 | 183.00 | 190.00 | 180.00 | 180.25 | 180.25 | -0.41% | 86,227 |
| Sep 15, 2025 | 182.00 | 186.00 | 180.00 | 181.00 | 181.00 | 0.42% | 54,483 |
| Sep 12, 2025 | 182.50 | 182.50 | 180.00 | 180.25 | 180.25 | -1.10% | 42,345 |
| Sep 11, 2025 | 185.00 | 185.00 | 179.50 | 182.25 | 182.25 | 0.28% | 15,784 |
| Sep 10, 2025 | 182.00 | 183.00 | 179.50 | 181.75 | 181.75 | - | 5,417 |
| Sep 9, 2025 | 183.00 | 183.25 | 180.00 | 181.75 | 181.75 | -1.09% | 66,908 |
| Sep 8, 2025 | 183.50 | 198.25 | 180.00 | 183.75 | 183.75 | 1.94% | 4,924 |
| Sep 5, 2025 | 179.00 | 187.00 | 179.00 | 180.25 | 180.25 | 0.42% | 686,816 |
| Sep 4, 2025 | 180.00 | 182.00 | 179.00 | 179.50 | 179.50 | -1.37% | 9,749 |
| Sep 3, 2025 | 182.50 | 183.00 | 179.00 | 182.00 | 182.00 | -0.55% | 26,095 |
| Sep 2, 2025 | 185.00 | 185.00 | 182.00 | 183.00 | 179.20 | -0.41% | 129,939 |
| Sep 1, 2025 | 184.00 | 185.00 | 183.75 | 183.75 | 179.93 | 0.68% | 44,134 |
| Aug 29, 2025 | 184.00 | 184.00 | 180.00 | 182.50 | 178.71 | -0.95% | 275,258 |
| Aug 28, 2025 | 186.00 | 186.00 | 183.25 | 184.25 | 180.42 | 0.55% | 6,908 |
| Aug 27, 2025 | 185.50 | 186.00 | 183.25 | 183.25 | 179.45 | -0.27% | 14,361 |