Standard Chartered Bank Kenya Limited (NASE:SCBK)
Kenya · Delayed Price · Currency is KES 298.25
+1.25 (0.42%)
At close: Jan 6, 2026
NASE:SCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 299.00 | 300.00 | 295.00 | 298.25 | 298.25 | 0.42% | 6,889 |
| Jan 5, 2026 | 300.00 | 300.00 | 294.00 | 297.00 | 297.00 | -0.92% | 9,920 |
| Jan 2, 2026 | 300.00 | 300.00 | 298.00 | 299.75 | 299.75 | 0.84% | 10,335 |
| Dec 31, 2025 | 300.00 | 300.00 | 295.50 | 297.25 | 297.25 | -0.92% | 7,670 |
| Dec 30, 2025 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.33% | 10,869 |
| Dec 29, 2025 | 305.00 | 305.00 | 295.00 | 299.00 | 299.00 | -0.33% | 10,136 |
| Dec 24, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 58,843 |
| Dec 23, 2025 | 301.00 | 301.00 | 299.50 | 300.00 | 300.00 | 0.17% | 18,323 |
| Dec 22, 2025 | 305.00 | 305.00 | 290.00 | 299.50 | 299.50 | -0.17% | 111,438 |
| Dec 19, 2025 | 288.00 | 305.00 | 288.00 | 300.00 | 300.00 | 3.99% | 13,630 |
| Dec 18, 2025 | 289.00 | 291.00 | 287.75 | 288.50 | 288.50 | -0.09% | 145,121 |
| Dec 17, 2025 | 290.00 | 290.00 | 287.50 | 288.75 | 288.75 | 0.26% | 116,650 |
| Dec 16, 2025 | 288.00 | 290.00 | 287.00 | 288.00 | 288.00 | 0.17% | 42,430 |
| Dec 15, 2025 | 288.00 | 288.00 | 286.00 | 287.50 | 287.50 | 0.17% | 40,233 |
| Dec 11, 2025 | 287.00 | 288.00 | 286.50 | 287.00 | 287.00 | -0.09% | 108,489 |
| Dec 10, 2025 | 288.25 | 290.00 | 286.00 | 287.25 | 287.25 | 0.09% | 35,371 |
| Dec 9, 2025 | 288.00 | 288.00 | 286.00 | 287.00 | 287.00 | -0.09% | 39,822 |
| Dec 8, 2025 | 287.00 | 289.00 | 286.00 | 287.25 | 287.25 | 0.09% | 22,861 |
| Dec 5, 2025 | 287.00 | 288.00 | 286.00 | 287.00 | 287.00 | - | 12,545 |
| Dec 4, 2025 | 288.00 | 288.00 | 285.50 | 287.00 | 287.00 | 0.17% | 95,646 |
| Dec 3, 2025 | 288.00 | 288.00 | 286.00 | 286.50 | 286.50 | -0.52% | 28,553 |
| Dec 2, 2025 | 287.00 | 290.00 | 287.00 | 288.00 | 288.00 | 0.35% | 17,575 |
| Dec 1, 2025 | 287.50 | 290.00 | 286.00 | 287.00 | 287.00 | -0.17% | 33,294 |
| Nov 28, 2025 | 288.00 | 288.75 | 287.00 | 287.50 | 287.50 | 0.17% | 100,019 |
| Nov 27, 2025 | 288.00 | 299.00 | 286.50 | 287.00 | 287.00 | 0.17% | 165,010 |
| Nov 26, 2025 | 287.75 | 288.00 | 284.00 | 286.50 | 286.50 | -0.78% | 44,979 |
| Nov 25, 2025 | 298.00 | 298.00 | 286.00 | 288.75 | 288.75 | -3.19% | 18,880 |
| Nov 24, 2025 | 300.00 | 300.00 | 297.00 | 298.25 | 298.25 | -0.17% | 10,539 |
| Nov 21, 2025 | 301.00 | 301.00 | 296.00 | 298.75 | 298.75 | -0.42% | 8,111 |
| Nov 20, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.41% | 31,579 |
| Nov 19, 2025 | 304.00 | 304.00 | 300.00 | 301.25 | 301.25 | -0.66% | 5,835 |
| Nov 18, 2025 | 304.00 | 305.00 | 300.00 | 303.25 | 303.25 | -0.82% | 81,195 |
| Nov 17, 2025 | 302.00 | 306.00 | 295.00 | 305.75 | 305.75 | 1.07% | 216,459 |
| Nov 14, 2025 | 303.00 | 304.00 | 299.50 | 302.50 | 302.50 | - | 8,844 |
| Nov 13, 2025 | 305.00 | 306.00 | 300.00 | 302.50 | 302.50 | -0.25% | 10,300 |
| Nov 12, 2025 | 306.00 | 307.00 | 300.00 | 303.25 | 303.25 | -1.38% | 16,336 |
| Nov 11, 2025 | 311.00 | 312.00 | 304.00 | 307.50 | 307.50 | -0.89% | 24,844 |
| Nov 10, 2025 | 311.50 | 311.50 | 309.00 | 310.25 | 310.25 | -0.40% | 8,440 |
| Nov 7, 2025 | 314.00 | 314.00 | 310.00 | 311.50 | 311.50 | -0.32% | 27,093 |
| Nov 6, 2025 | 314.00 | 315.00 | 310.00 | 312.50 | 312.50 | 0.48% | 57,121 |
| Nov 5, 2025 | 309.75 | 314.75 | 309.00 | 311.00 | 311.00 | 0.40% | 13,529 |
| Nov 4, 2025 | 311.00 | 311.00 | 308.00 | 309.75 | 309.75 | -0.08% | 7,531 |
| Nov 3, 2025 | 308.00 | 315.00 | 307.00 | 310.00 | 310.00 | 2.31% | 37,736 |
| Oct 31, 2025 | 308.00 | 308.00 | 298.00 | 303.00 | 303.00 | -1.62% | 20,237 |
| Oct 30, 2025 | 308.00 | 308.00 | 304.25 | 308.00 | 308.00 | 1.40% | 7,385 |
| Oct 29, 2025 | 310.00 | 310.00 | 302.00 | 303.75 | 303.75 | 0.58% | 10,684 |
| Oct 28, 2025 | 305.00 | 305.00 | 300.00 | 302.00 | 302.00 | 1.34% | 16,974 |
| Oct 27, 2025 | 298.00 | 310.00 | 295.00 | 298.00 | 298.00 | 1.02% | 4,787 |
| Oct 24, 2025 | 295.00 | 299.00 | 292.00 | 295.00 | 295.00 | - | 9,339 |
| Oct 23, 2025 | 293.00 | 299.00 | 293.00 | 295.00 | 295.00 | 1.72% | 18,729 |