Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 256.50
+1.25 (0.49%)
At close: Feb 27, 2026
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 260.00 | 260.00 | 254.00 | 256.50 | 256.50 | 0.49% | 51,047 |
| Feb 26, 2026 | 255.50 | 257.50 | 254.00 | 255.25 | 255.25 | - | 24,282 |
| Feb 25, 2026 | 254.00 | 257.50 | 253.75 | 255.25 | 255.25 | 0.49% | 17,070 |
| Feb 24, 2026 | 253.75 | 255.00 | 245.00 | 254.00 | 254.00 | 0.10% | 34,003 |
| Feb 23, 2026 | 250.00 | 254.75 | 242.00 | 253.75 | 253.75 | 0.10% | 152,709 |
| Feb 20, 2026 | 255.00 | 255.00 | 242.00 | 253.50 | 253.50 | -0.29% | 3,792 |
| Feb 19, 2026 | 253.00 | 256.00 | 240.25 | 254.25 | 254.25 | - | 132,808 |
| Feb 18, 2026 | 257.00 | 257.50 | 238.00 | 254.25 | 254.25 | -0.78% | 201,103 |
| Feb 17, 2026 | 248.00 | 257.50 | 238.00 | 256.25 | 256.25 | 4.49% | 4,344,235 |
| Feb 16, 2026 | 242.00 | 248.00 | 240.00 | 245.25 | 245.25 | 2.19% | 614,050 |
| Feb 13, 2026 | 247.50 | 247.50 | 235.00 | 240.00 | 240.00 | 5.73% | 267,409 |
| Feb 12, 2026 | 226.25 | 240.75 | 205.00 | 227.00 | 227.00 | 0.89% | 358,517 |
| Feb 11, 2026 | 226.00 | 235.00 | 224.25 | 225.00 | 225.00 | 2.16% | 64,138 |
| Feb 10, 2026 | 220.00 | 241.00 | 220.00 | 220.25 | 220.25 | 0.23% | 106,612 |
| Feb 9, 2026 | 210.00 | 221.00 | 210.00 | 219.75 | 219.75 | 6.93% | 4,847 |
| Feb 6, 2026 | 215.00 | 215.00 | 205.00 | 205.50 | 205.50 | 0.12% | 540,028 |
| Feb 5, 2026 | 210.00 | 210.00 | 205.00 | 205.25 | 205.25 | 2.63% | 207,623 |
| Feb 4, 2026 | 198.00 | 217.50 | 198.00 | 200.00 | 200.00 | 1.01% | 629,440 |
| Feb 3, 2026 | 198.00 | 198.00 | 197.75 | 198.00 | 198.00 | 0.13% | 374,313 |
| Feb 2, 2026 | 198.00 | 198.00 | 197.50 | 197.75 | 197.75 | -0.13% | 152,423 |
| Jan 30, 2026 | 199.00 | 206.00 | 197.75 | 198.00 | 198.00 | 0.13% | 8,043 |
| Jan 29, 2026 | 197.75 | 198.00 | 197.75 | 197.75 | 197.75 | - | 89,498 |
| Jan 28, 2026 | 197.75 | 198.00 | 197.50 | 197.75 | 197.75 | - | 38,452 |
| Jan 27, 2026 | 198.00 | 198.00 | 197.50 | 197.75 | 197.75 | -0.13% | 16,022 |
| Jan 26, 2026 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 1,071,702 |
| Jan 23, 2026 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.13% | 465,865 |
| Jan 22, 2026 | 206.00 | 206.00 | 197.00 | 197.75 | 197.75 | -0.13% | 10,340 |
| Jan 21, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.13% | 730,759 |
| Jan 20, 2026 | 206.00 | 206.00 | 198.00 | 198.25 | 198.25 | 0.13% | 120,035 |
| Jan 19, 2026 | 200.00 | 206.00 | 198.00 | 198.00 | 198.00 | -1.00% | 1,322,378 |
| Jan 16, 2026 | 198.25 | 206.00 | 197.75 | 200.00 | 200.00 | 0.13% | 8,957 |
| Jan 15, 2026 | 200.00 | 206.00 | 198.00 | 199.75 | 199.75 | 0.88% | 8,671 |
| Jan 14, 2026 | 198.00 | 200.00 | 197.50 | 198.00 | 198.00 | - | 430,274 |
| Jan 13, 2026 | 198.00 | 199.75 | 197.50 | 198.00 | 198.00 | - | 105,586 |
| Jan 12, 2026 | 197.75 | 198.00 | 197.50 | 198.00 | 198.00 | 0.13% | 4,153 |
| Jan 9, 2026 | 197.75 | 197.75 | 197.50 | 197.75 | 197.75 | - | 9,127 |
| Jan 8, 2026 | 197.50 | 197.75 | 197.25 | 197.75 | 197.75 | 0.38% | 8,078 |
| Jan 7, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.13% | 241,028 |
| Jan 6, 2026 | 199.75 | 199.75 | 197.00 | 197.25 | 197.25 | 0.13% | 12,504 |
| Jan 5, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.38% | 85,849 |
| Jan 2, 2026 | 198.00 | 198.00 | 197.00 | 197.75 | 197.75 | - | 2,891 |
| Dec 31, 2025 | 198.00 | 198.00 | 197.00 | 197.75 | 197.75 | 0.25% | 2,840 |
| Dec 30, 2025 | 197.50 | 198.00 | 197.00 | 197.25 | 197.25 | -0.25% | 11,572 |
| Dec 29, 2025 | 197.75 | 198.00 | 197.00 | 197.75 | 197.75 | 0.25% | 3,135 |
| Dec 24, 2025 | 196.25 | 197.75 | 196.00 | 197.25 | 197.25 | - | 3,713 |
| Dec 23, 2025 | 196.00 | 198.00 | 195.50 | 197.25 | 197.25 | 0.51% | 7,447 |
| Dec 22, 2025 | 197.00 | 198.00 | 195.00 | 196.25 | 196.25 | 0.38% | 4,912 |
| Dec 19, 2025 | 196.00 | 196.00 | 195.00 | 195.50 | 195.50 | 0.26% | 18,591 |
| Dec 18, 2025 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | - | 37,664 |
| Dec 17, 2025 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 0.13% | 62,102 |