Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 183.25
+0.25 (0.14%)
At close: Sep 26, 2025
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 185.00 | 185.00 | 182.25 | 183.75 | 179.93 | 0.55% | 137,424 |
| Aug 25, 2025 | 183.00 | 185.00 | 170.00 | 182.75 | 178.96 | -0.54% | 3,401 |
| Aug 22, 2025 | 185.00 | 185.00 | 183.50 | 183.75 | 179.93 | 0.14% | 5,023 |
| Aug 21, 2025 | 184.00 | 184.50 | 182.00 | 183.50 | 179.69 | 0.82% | 4,658 |
| Aug 20, 2025 | 184.50 | 184.50 | 182.00 | 182.00 | 178.22 | -0.82% | 437,035 |
| Aug 19, 2025 | 184.00 | 184.00 | 183.00 | 183.50 | 179.69 | -0.27% | 1,805 |
| Aug 18, 2025 | 184.00 | 184.00 | 183.25 | 184.00 | 180.18 | -0.14% | 23,351 |
| Aug 15, 2025 | 184.50 | 184.50 | 182.00 | 184.25 | 180.42 | -0.14% | 980 |
| Aug 14, 2025 | 184.25 | 185.00 | 184.00 | 184.50 | 180.67 | 0.14% | 3,079 |
| Aug 13, 2025 | 185.00 | 185.00 | 182.00 | 184.25 | 180.42 | - | 5,806 |
| Aug 12, 2025 | 185.00 | 186.00 | 181.00 | 184.25 | 180.42 | -0.54% | 27,280 |
| Aug 11, 2025 | 185.00 | 187.00 | 183.00 | 185.25 | 181.40 | 2.49% | 4,616 |
| Aug 8, 2025 | 184.00 | 185.00 | 180.00 | 180.75 | 177.00 | 0.42% | 17,435 |
| Aug 7, 2025 | 178.00 | 180.00 | 177.00 | 180.00 | 176.26 | 0.14% | 28,900 |
| Aug 6, 2025 | 179.75 | 180.00 | 178.00 | 179.75 | 176.02 | 0.98% | 79,700 |
| Aug 5, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 174.30 | -0.97% | 12,000 |
| Aug 4, 2025 | 178.00 | 180.00 | 178.00 | 179.75 | 176.02 | 0.70% | 11,400 |
| Aug 1, 2025 | 178.00 | 179.00 | 178.00 | 178.50 | 174.79 | 0.71% | 7,700 |
| Jul 31, 2025 | 178.00 | 178.75 | 177.00 | 177.25 | 173.57 | 0.14% | 9,900 |
| Jul 30, 2025 | 177.00 | 180.00 | 176.50 | 177.00 | 173.33 | - | 321,500 |
| Jul 29, 2025 | 175.50 | 177.50 | 175.00 | 177.00 | 173.33 | 0.28% | 6,000 |
| Jul 28, 2025 | 177.00 | 177.00 | 174.00 | 176.50 | 172.84 | -0.14% | 20,200 |
| Jul 25, 2025 | 176.75 | 177.00 | 176.75 | 176.75 | 173.08 | - | 5,100 |
| Jul 24, 2025 | 175.50 | 177.00 | 175.50 | 176.75 | 173.08 | -0.14% | 2,300 |
| Jul 23, 2025 | 177.00 | 177.00 | 174.00 | 177.00 | 173.33 | -0.14% | 85,600 |
| Jul 22, 2025 | 173.00 | 177.25 | 173.00 | 177.25 | 173.57 | 0.57% | 11,400 |
| Jul 21, 2025 | 177.25 | 177.25 | 171.75 | 176.25 | 172.59 | 1.59% | 4,600 |