Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 192.75
+8.75 (4.76%)
At close: Dec 4, 2025
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 186.00 | 199.00 | 183.00 | 192.75 | 192.75 | 4.76% | 6,696 |
| Dec 3, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -1.74% | 14,286 |
| Dec 2, 2025 | 186.00 | 188.00 | 186.00 | 187.25 | 187.25 | 2.32% | 46,915 |
| Dec 1, 2025 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | - | 27,713 |
| Nov 28, 2025 | 183.00 | 187.00 | 182.75 | 183.00 | 183.00 | 0.14% | 4,236 |
| Nov 27, 2025 | 183.00 | 183.00 | 181.00 | 182.75 | 182.75 | -2.01% | 13,722 |
| Nov 26, 2025 | 186.50 | 187.00 | 180.00 | 186.50 | 186.50 | -0.27% | 40,416 |
| Nov 25, 2025 | 187.00 | 188.00 | 180.00 | 187.00 | 187.00 | -0.80% | 16,985 |
| Nov 24, 2025 | 190.00 | 190.00 | 186.00 | 188.50 | 188.50 | -0.53% | 2,907 |
| Nov 21, 2025 | 190.00 | 190.00 | 187.00 | 189.50 | 189.50 | -1.43% | 5,171 |
| Nov 20, 2025 | 193.00 | 193.00 | 191.00 | 192.25 | 192.25 | -0.65% | 2,129 |
| Nov 19, 2025 | 193.75 | 194.00 | 193.00 | 193.50 | 193.50 | -0.26% | 192,544 |
| Nov 18, 2025 | 194.50 | 195.00 | 193.00 | 194.00 | 194.00 | -0.39% | 19,066 |
| Nov 17, 2025 | 194.50 | 195.00 | 193.50 | 194.75 | 194.75 | 0.13% | 5,557 |
| Nov 14, 2025 | 194.00 | 195.00 | 193.75 | 194.50 | 194.50 | - | 44,939 |
| Nov 13, 2025 | 195.00 | 195.00 | 194.00 | 194.50 | 194.50 | 0.13% | 9,241 |
| Nov 12, 2025 | 195.00 | 195.00 | 194.00 | 194.25 | 194.25 | -0.26% | 6,716 |
| Nov 11, 2025 | 194.75 | 195.00 | 193.75 | 194.75 | 194.75 | - | 10,861 |
| Nov 10, 2025 | 195.00 | 195.00 | 193.50 | 194.75 | 194.75 | - | 16,242 |
| 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 |