Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 178.50
+1.25 (0.71%)
At close: Aug 1, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 178.00 | 179.00 | 178.00 | 178.50 | 178.50 | 0.71% | 7,700 |
| Jul 31, 2025 | 178.00 | 178.75 | 177.00 | 177.25 | 177.25 | 0.14% | 9,900 |
| Jul 30, 2025 | 177.00 | 180.00 | 176.50 | 177.00 | 177.00 | - | 321,500 |
| Jul 29, 2025 | 175.50 | 177.50 | 175.00 | 177.00 | 177.00 | 0.28% | 6,000 |
| Jul 28, 2025 | 177.00 | 177.00 | 174.00 | 176.50 | 176.50 | -0.14% | 20,200 |
| Jul 25, 2025 | 176.75 | 177.00 | 176.75 | 176.75 | 176.75 | - | 5,100 |
| Jul 24, 2025 | 175.50 | 177.00 | 175.50 | 176.75 | 176.75 | -0.14% | 2,300 |
| Jul 23, 2025 | 177.00 | 177.00 | 174.00 | 177.00 | 177.00 | -0.14% | 85,600 |
| Jul 22, 2025 | 173.00 | 177.25 | 173.00 | 177.25 | 177.25 | 0.57% | 11,400 |
| Jul 21, 2025 | 177.25 | 177.25 | 171.75 | 176.25 | 176.25 | 1.59% | 4,600 |
| Jul 18, 2025 | 177.25 | 177.25 | 170.75 | 173.50 | 173.50 | 1.31% | 16,900 |
| Jul 17, 2025 | 171.00 | 175.00 | 171.00 | 171.25 | 171.25 | 0.15% | 23,600 |
| Jul 16, 2025 | 170.00 | 177.75 | 170.00 | 171.00 | 171.00 | 0.59% | 224,000 |
| Jul 15, 2025 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | -0.29% | 27,000 |
| Jul 14, 2025 | 174.00 | 174.00 | 170.00 | 170.50 | 170.50 | -0.29% | 32,800 |
| Jul 11, 2025 | 173.00 | 174.75 | 170.00 | 171.00 | 171.00 | -1.16% | 3,500 |
| Jul 10, 2025 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | -2.12% | 4,700 |
| Jul 9, 2025 | 178.00 | 178.00 | 175.00 | 176.75 | 176.75 | -0.84% | 11,300 |
| Jul 8, 2025 | 179.75 | 179.75 | 177.25 | 178.25 | 178.25 | -0.97% | 3,100 |
| Jul 7, 2025 | 180.00 | 182.00 | 178.50 | 180.00 | 180.00 | 1.41% | 30,400 |
| Jul 4, 2025 | 178.00 | 178.75 | 175.50 | 177.50 | 177.50 | 0.14% | 15,200 |
| Jul 3, 2025 | 175.00 | 180.00 | 174.75 | 177.25 | 177.25 | 1.58% | 27,700 |
| Jul 2, 2025 | 175.00 | 175.00 | 173.50 | 174.50 | 174.50 | 0.58% | 23,300 |
| Jul 1, 2025 | 175.00 | 175.00 | 172.00 | 173.50 | 173.50 | 5.47% | 2,900 |
| Jun 30, 2025 | 165.00 | 169.00 | 162.00 | 164.50 | 164.50 | 1.86% | 14,100 |
| Jun 27, 2025 | 161.50 | 161.50 | 161.00 | 161.50 | 161.50 | 0.31% | 23,400 |
| Jun 26, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | -0.16% | 21,000 |
| Jun 25, 2025 | 161.25 | 161.50 | 160.75 | 161.25 | 161.25 | 0.47% | 18,100 |
| Jun 24, 2025 | 161.00 | 161.25 | 160.00 | 160.50 | 160.50 | -0.31% | 29,900 |
| Jun 23, 2025 | 161.00 | 161.25 | 160.50 | 161.00 | 161.00 | 0.47% | 19,700 |
| Jun 20, 2025 | 160.00 | 161.00 | 160.00 | 160.25 | 160.25 | 0.16% | 3,400 |
| Jun 19, 2025 | 160.50 | 161.00 | 160.00 | 160.00 | 160.00 | - | 240,900 |
| Jun 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 14,100 |
| Jun 17, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.93% | 1,764,800 |
| Jun 16, 2025 | 162.00 | 162.00 | 160.00 | 161.50 | 161.50 | -0.15% | 25,700 |
| Jun 13, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - | 4,600 |
| Jun 12, 2025 | 163.00 | 163.25 | 161.00 | 161.75 | 161.75 | -0.77% | 59,900 |
| Jun 11, 2025 | 162.50 | 164.00 | 160.00 | 163.00 | 163.00 | 0.31% | 14,500 |
| Jun 10, 2025 | 161.00 | 168.00 | 155.00 | 162.50 | 162.50 | 4.84% | 5,500 |
| Jun 9, 2025 | 154.00 | 160.00 | 152.00 | 155.00 | 155.00 | 1.31% | 737,200 |
| Jun 5, 2025 | 153.00 | 159.00 | 152.00 | 153.00 | 153.00 | 0.66% | 17,300 |
| Jun 4, 2025 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.33% | 1,160,500 |
| Jun 3, 2025 | 166.00 | 166.00 | 152.00 | 152.50 | 152.50 | -0.16% | 99,700 |
| May 30, 2025 | 154.00 | 154.00 | 152.00 | 152.75 | 152.75 | 1.16% | 800 |
| May 29, 2025 | 151.00 | 151.50 | 151.00 | 151.00 | 151.00 | - | 225,000 |
| May 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.17% | 22,400 |
| May 27, 2025 | 151.00 | 152.00 | 150.00 | 150.75 | 150.75 | -0.17% | 41,200 |
| May 26, 2025 | 151.75 | 153.00 | 151.00 | 151.00 | 151.00 | 1.51% | 248,000 |
| May 23, 2025 | 152.00 | 152.00 | 147.00 | 148.75 | 148.75 | -1.98% | 73,600 |
| May 22, 2025 | 152.00 | 152.00 | 151.50 | 151.75 | 151.75 | 0.66% | 4,500 |