Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 279.50
+0.50 (0.18%)
At close: Sep 7, 2026
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 279.00 | 280.00 | 275.00 | 279.50 | 279.50 | 0.18% | 4,059 |
| Sep 4, 2026 | 279.75 | 279.75 | 275.00 | 279.00 | 279.00 | 2.48% | 7,575 |
| Sep 3, 2026 | 279.75 | 279.75 | 270.00 | 272.25 | 272.25 | 3.71% | 23,851 |
| Sep 2, 2026 | 283.00 | 283.00 | 261.00 | 262.50 | 262.50 | -4.58% | 220,896 |
| Sep 1, 2026 | 283.00 | 283.00 | 261.00 | 276.75 | 275.11 | -1.34% | 29,022 |
| Aug 31, 2026 | 288.00 | 288.00 | 269.00 | 280.50 | 278.84 | -2.77% | 8,549 |
| Aug 28, 2026 | 287.25 | 289.75 | 285.00 | 288.50 | 286.79 | -0.17% | 1,342 |
| Aug 27, 2026 | 285.00 | 290.00 | 278.00 | 289.00 | 287.29 | -0.34% | 64,991 |
| Aug 26, 2026 | 289.00 | 292.00 | 285.00 | 290.00 | 288.28 | 5.17% | 4,840 |
| Aug 25, 2026 | 278.50 | 290.00 | 275.00 | 275.75 | 274.12 | -0.63% | 133,609 |
| Aug 24, 2026 | 278.50 | 278.50 | 275.00 | 277.50 | 275.86 | 0.91% | 1,092 |
| Aug 21, 2026 | 274.00 | 278.50 | 270.00 | 275.00 | 273.37 | - | 354,702 |
| Aug 20, 2026 | 276.00 | 278.50 | 272.00 | 275.00 | 273.37 | 6.38% | 7,171 |
| Aug 19, 2026 | 267.50 | 278.00 | 243.00 | 258.50 | 256.97 | -3.81% | 16,918 |
| Aug 18, 2026 | 277.50 | 278.00 | 249.00 | 268.75 | 267.16 | -2.80% | 11,563 |
| Aug 17, 2026 | 278.25 | 278.25 | 275.00 | 276.50 | 274.86 | -0.72% | 7,785 |
| Aug 14, 2026 | 290.00 | 290.00 | 277.00 | 278.50 | 276.85 | - | 140,133 |
| Aug 13, 2026 | 285.00 | 285.00 | 277.00 | 278.50 | 276.85 | - | 342,147 |
| Aug 12, 2026 | 280.00 | 285.00 | 277.00 | 278.50 | 276.85 | -0.36% | 41,597 |
| Aug 11, 2026 | 280.00 | 287.00 | 278.00 | 279.50 | 277.84 | -0.27% | 3,991 |
| Aug 10, 2026 | 292.00 | 292.00 | 275.00 | 280.25 | 278.59 | -1.32% | 18,900 |
| Aug 7, 2026 | 285.00 | 290.00 | 280.00 | 284.00 | 282.32 | -0.87% | 4,050 |
| Aug 6, 2026 | 293.00 | 293.00 | 283.75 | 286.50 | 284.80 | -1.97% | 5,601 |
| Aug 5, 2026 | 290.00 | 294.75 | 289.00 | 292.25 | 290.52 | 0.86% | 5,137 |
| Aug 4, 2026 | 294.00 | 294.75 | 285.00 | 289.75 | 288.03 | -1.02% | 83,838 |
| Aug 3, 2026 | 291.00 | 294.75 | 285.00 | 292.75 | 291.02 | 0.43% | 6,513 |
| Jul 31, 2026 | 291.25 | 294.00 | 281.50 | 291.50 | 289.77 | -0.34% | 4,869 |
| Jul 30, 2026 | 290.75 | 293.00 | 290.50 | 292.50 | 290.77 | 0.43% | 4,048 |
| Jul 29, 2026 | 292.00 | 295.00 | 290.00 | 291.25 | 289.52 | 0.17% | 8,165 |
| Jul 28, 2026 | 293.00 | 293.00 | 281.50 | 290.75 | 289.03 | 0.09% | 1,792 |
| Jul 27, 2026 | 292.00 | 294.00 | 281.50 | 290.50 | 288.78 | -0.51% | 2,496 |
| Jul 24, 2026 | 294.00 | 295.00 | 285.00 | 292.00 | 290.27 | 0.17% | 707,062 |
| Jul 23, 2026 | 293.00 | 294.00 | 285.00 | 291.50 | 289.77 | -0.09% | 5,493 |
| Jul 22, 2026 | 292.50 | 293.00 | 285.50 | 291.75 | 290.02 | 0.09% | 4,038 |
| Jul 21, 2026 | 295.00 | 296.00 | 279.50 | 291.50 | 289.77 | -0.34% | 3,764 |
| Jul 20, 2026 | 295.00 | 296.00 | 291.00 | 292.50 | 290.77 | -1.02% | 5,078 |
| Jul 17, 2026 | 296.00 | 296.00 | 292.00 | 295.50 | 293.75 | 1.55% | 3,475 |
| Jul 16, 2026 | 290.00 | 295.00 | 290.00 | 291.00 | 289.28 | - | 100,813 |
| Jul 15, 2026 | 291.25 | 292.00 | 290.00 | 291.00 | 289.28 | -0.34% | 3,268 |
| Jul 14, 2026 | 291.75 | 292.00 | 291.25 | 292.00 | 290.27 | 0.09% | 4,889 |
| Jul 13, 2026 | 291.25 | 291.75 | 291.25 | 291.75 | 290.02 | 0.09% | 4,033 |
| Jul 10, 2026 | 291.75 | 291.75 | 291.00 | 291.50 | 289.77 | 0.52% | 2,117 |
| Jul 9, 2026 | 289.00 | 291.75 | 288.00 | 290.00 | 288.28 | -0.26% | 2,505 |
| Jul 8, 2026 | 292.75 | 292.75 | 289.00 | 290.75 | 289.03 | -0.68% | 11,540 |
| Jul 7, 2026 | 291.00 | 294.00 | 291.00 | 292.75 | 291.02 | 0.60% | 1,402 |
| Jul 6, 2026 | 294.00 | 294.00 | 288.00 | 291.00 | 289.28 | 1.04% | 3,554 |
| Jul 3, 2026 | 291.00 | 291.00 | 288.00 | 288.00 | 286.29 | -0.60% | 94,213 |
| Jul 2, 2026 | 285.00 | 290.00 | 282.00 | 289.75 | 288.03 | 1.67% | 63,995 |
| Jul 1, 2026 | 289.00 | 289.00 | 280.00 | 285.00 | 283.31 | 1.69% | 13,018 |
| Jun 30, 2026 | 280.00 | 294.00 | 275.00 | 280.25 | 278.59 | - | 172,383 |