Stanbic Holdings Plc (NASE:SBIC)
Kenya · Delayed Price · Currency is KES 274.50
-1.25 (-0.45%)
At close: Oct 19, 2026
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 273.00 | 276.00 | 273.00 | 274.50 | 274.50 | -0.45% | 2,730 |
| Oct 16, 2026 | 277.50 | 277.50 | 273.50 | 275.75 | 275.75 | -0.63% | 2,278 |
| Oct 15, 2026 | 276.00 | 280.00 | 275.00 | 277.50 | 277.50 | 0.73% | 6,402 |
| Oct 14, 2026 | 274.00 | 279.00 | 274.00 | 275.50 | 275.50 | -1.34% | 1,535 |
| Oct 13, 2026 | 279.00 | 280.00 | 275.00 | 279.25 | 279.25 | 1.64% | 1,302 |
| Oct 12, 2026 | 280.00 | 280.00 | 274.00 | 274.75 | 274.75 | -0.27% | 4,733 |
| Oct 9, 2026 | 278.00 | 279.00 | 274.00 | 275.50 | 275.50 | 0.27% | 1,932 |
| Oct 8, 2026 | 278.00 | 280.00 | 274.00 | 274.75 | 274.75 | 0.27% | 32,636 |
| Oct 7, 2026 | 278.00 | 278.00 | 271.50 | 274.00 | 274.00 | -1.44% | 1,662 |
| Oct 6, 2026 | 280.00 | 280.00 | 275.00 | 278.00 | 278.00 | -0.45% | 5,499 |
| Oct 5, 2026 | 280.00 | 280.00 | 276.00 | 279.25 | 279.25 | -0.45% | 2,668 |
| Oct 2, 2026 | 284.00 | 284.00 | 278.50 | 280.50 | 280.50 | - | 3,197 |
| Oct 1, 2026 | 280.00 | 281.00 | 279.00 | 280.50 | 280.50 | -0.53% | 3,953 |
| Sep 30, 2026 | 282.25 | 284.00 | 279.00 | 282.00 | 282.00 | 0.36% | 2,628 |
| Sep 29, 2026 | 278.00 | 282.50 | 278.00 | 281.00 | 281.00 | -0.53% | 21,313 |
| Sep 28, 2026 | 282.50 | 282.50 | 279.00 | 282.50 | 282.50 | - | 13,310 |
| Sep 25, 2026 | 280.00 | 289.00 | 276.00 | 282.50 | 282.50 | 0.89% | 1,279 |
| Sep 24, 2026 | 285.50 | 285.50 | 275.50 | 280.00 | 280.00 | -1.23% | 32,978 |
| Sep 23, 2026 | 274.00 | 289.00 | 274.00 | 283.50 | 283.50 | -0.70% | 849 |
| Sep 22, 2026 | 286.00 | 290.00 | 275.00 | 285.50 | 285.50 | 2.33% | 2,478 |
| Sep 21, 2026 | 290.00 | 290.00 | 278.00 | 279.00 | 279.00 | 0.36% | 103,375 |
| Sep 18, 2026 | 273.00 | 280.00 | 270.00 | 278.00 | 278.00 | -0.63% | 70,817 |
| Sep 17, 2026 | 274.00 | 281.25 | 265.00 | 279.75 | 279.75 | -0.53% | 377,829 |
| Sep 16, 2026 | 275.00 | 282.25 | 275.00 | 281.25 | 281.25 | -0.35% | 176,769 |
| Sep 15, 2026 | 289.00 | 290.00 | 276.00 | 282.25 | 282.25 | -0.35% | 8,051 |
| Sep 14, 2026 | 285.50 | 293.25 | 276.00 | 283.25 | 283.25 | 0.35% | 1,853 |
| Sep 11, 2026 | 294.50 | 294.50 | 275.00 | 282.25 | 282.25 | -4.08% | 1,446 |
| Sep 10, 2026 | 295.00 | 295.00 | 279.00 | 294.25 | 294.25 | -0.08% | 14,004 |
| Sep 9, 2026 | 292.00 | 295.00 | 270.00 | 294.50 | 294.50 | 2.08% | 225,455 |
| Sep 8, 2026 | 279.50 | 295.00 | 275.00 | 288.50 | 288.50 | 3.22% | 54,367 |
| 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 |