Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 200.00
+2.00 (1.01%)
At close: Feb 4, 2026
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 37,842 |
| Dec 17, 2025 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 0.13% | 62,102 |
| Dec 16, 2025 | 193.75 | 197.00 | 191.00 | 194.75 | 194.75 | 0.39% | 38,785 |
| Dec 15, 2025 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.13% | 47,534 |
| Dec 11, 2025 | 189.50 | 197.00 | 189.50 | 193.75 | 193.75 | 1.57% | 5,981 |
| Dec 10, 2025 | 195.00 | 196.00 | 189.00 | 190.75 | 190.75 | 0.79% | 2,937 |
| Dec 9, 2025 | 186.50 | 196.00 | 186.50 | 189.25 | 189.25 | -0.39% | 256,647 |
| Dec 8, 2025 | 197.00 | 200.00 | 182.00 | 190.00 | 190.00 | -3.06% | 2,077 |
| Dec 5, 2025 | 190.00 | 199.00 | 190.00 | 196.00 | 196.00 | 1.69% | 1,755 |
| 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 |