Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 284.00
-2.50 (-0.87%)
At close: Aug 7, 2026
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 285.00 | 290.00 | 280.00 | 284.00 | 284.00 | -0.87% | 4,050 |
| Aug 6, 2026 | 293.00 | 293.00 | 283.75 | 286.50 | 286.50 | -1.97% | 5,601 |
| Aug 5, 2026 | 290.00 | 294.75 | 289.00 | 292.25 | 292.25 | 0.86% | 5,137 |
| Aug 4, 2026 | 294.00 | 294.75 | 285.00 | 289.75 | 289.75 | -1.02% | 83,838 |
| Aug 3, 2026 | 291.00 | 294.75 | 285.00 | 292.75 | 292.75 | 0.43% | 6,513 |
| Jul 31, 2026 | 291.25 | 294.00 | 281.50 | 291.50 | 291.50 | -0.34% | 4,869 |
| Jul 30, 2026 | 290.75 | 293.00 | 290.50 | 292.50 | 292.50 | 0.43% | 4,048 |
| Jul 29, 2026 | 292.00 | 295.00 | 290.00 | 291.25 | 291.25 | 0.17% | 8,165 |
| Jul 28, 2026 | 293.00 | 293.00 | 281.50 | 290.75 | 290.75 | 0.09% | 1,792 |
| Jul 27, 2026 | 292.00 | 294.00 | 281.50 | 290.50 | 290.50 | -0.51% | 2,496 |
| Jul 24, 2026 | 294.00 | 295.00 | 285.00 | 292.00 | 292.00 | 0.17% | 707,062 |
| Jul 23, 2026 | 293.00 | 294.00 | 285.00 | 291.50 | 291.50 | -0.09% | 5,493 |
| Jul 22, 2026 | 292.50 | 293.00 | 285.50 | 291.75 | 291.75 | 0.09% | 4,038 |
| Jul 21, 2026 | 295.00 | 296.00 | 279.50 | 291.50 | 291.50 | -0.34% | 3,764 |
| Jul 20, 2026 | 295.00 | 296.00 | 291.00 | 292.50 | 292.50 | -1.02% | 5,078 |
| Jul 17, 2026 | 296.00 | 296.00 | 292.00 | 295.50 | 295.50 | 1.55% | 3,475 |
| Jul 16, 2026 | 290.00 | 295.00 | 290.00 | 291.00 | 291.00 | - | 100,813 |
| Jul 15, 2026 | 291.25 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 3,268 |
| Jul 14, 2026 | 291.75 | 292.00 | 291.25 | 292.00 | 292.00 | 0.09% | 4,889 |
| Jul 13, 2026 | 291.25 | 291.75 | 291.25 | 291.75 | 291.75 | 0.09% | 4,033 |
| Jul 10, 2026 | 291.75 | 291.75 | 291.00 | 291.50 | 291.50 | 0.52% | 2,117 |
| Jul 9, 2026 | 289.00 | 291.75 | 288.00 | 290.00 | 290.00 | -0.26% | 2,505 |
| Jul 8, 2026 | 292.75 | 292.75 | 289.00 | 290.75 | 290.75 | -0.68% | 11,540 |
| Jul 7, 2026 | 291.00 | 294.00 | 291.00 | 292.75 | 292.75 | 0.60% | 1,402 |
| Jul 6, 2026 | 294.00 | 294.00 | 288.00 | 291.00 | 291.00 | 1.04% | 3,554 |
| Jul 3, 2026 | 291.00 | 291.00 | 288.00 | 288.00 | 288.00 | -0.60% | 94,213 |
| Jul 2, 2026 | 285.00 | 290.00 | 282.00 | 289.75 | 289.75 | 1.67% | 63,995 |
| Jul 1, 2026 | 289.00 | 289.00 | 280.00 | 285.00 | 285.00 | 1.69% | 13,018 |
| Jun 30, 2026 | 280.00 | 294.00 | 275.00 | 280.25 | 280.25 | - | 172,383 |
| Jun 29, 2026 | 292.00 | 293.00 | 280.00 | 280.25 | 280.25 | -3.69% | 340,898 |
| Jun 26, 2026 | 293.00 | 293.00 | 290.00 | 291.00 | 291.00 | 0.34% | 2,320 |
| Jun 25, 2026 | 290.00 | 293.00 | 288.00 | 290.00 | 290.00 | -0.09% | 11,950 |
| Jun 24, 2026 | 288.00 | 294.00 | 288.00 | 290.25 | 290.25 | - | 37,580 |
| Jun 23, 2026 | 290.00 | 293.00 | 288.00 | 290.25 | 290.25 | 0.52% | 9,288 |
| Jun 22, 2026 | 289.00 | 290.00 | 287.00 | 288.75 | 288.75 | -0.09% | 3,807 |
| Jun 19, 2026 | 294.00 | 294.00 | 286.75 | 289.00 | 289.00 | -0.60% | 6,355 |
| Jun 18, 2026 | 292.75 | 293.00 | 286.00 | 290.75 | 290.75 | - | 207,081 |
| Jun 17, 2026 | 293.00 | 293.00 | 285.00 | 290.75 | 290.75 | 0.26% | 3,102 |
| Jun 16, 2026 | 290.00 | 293.00 | 288.00 | 290.00 | 290.00 | 0.09% | 166,483 |
| Jun 15, 2026 | 293.00 | 293.00 | 288.00 | 289.75 | 289.75 | -0.94% | 503,429 |
| Jun 12, 2026 | 293.50 | 294.00 | 290.00 | 292.50 | 292.50 | 2.09% | 2,110 |
| Jun 11, 2026 | 294.00 | 294.00 | 284.00 | 286.50 | 286.50 | -0.17% | 593,740 |
| Jun 10, 2026 | 294.00 | 294.00 | 283.50 | 287.00 | 287.00 | 0.26% | 14,097 |
| Jun 9, 2026 | 285.00 | 294.00 | 285.00 | 286.25 | 286.25 | 0.17% | 103,459 |
| Jun 8, 2026 | 285.00 | 294.00 | 283.25 | 285.75 | 285.75 | 0.26% | 8,680 |
| Jun 5, 2026 | 280.00 | 295.00 | 280.00 | 285.00 | 285.00 | 2.98% | 148,576 |
| Jun 4, 2026 | 284.50 | 284.50 | 270.00 | 276.75 | 276.75 | 2.31% | 2,601 |
| Jun 3, 2026 | 269.00 | 275.00 | 269.00 | 270.50 | 270.50 | 0.37% | 54,456 |
| Jun 2, 2026 | 270.00 | 271.00 | 267.00 | 269.50 | 269.50 | - | 6,351 |
| May 29, 2026 | 269.00 | 270.00 | 265.00 | 269.50 | 269.50 | - | 149,858 |