Standard Chartered Bank Kenya Limited (NASE:SCBK)
Kenya · Delayed Price · Currency is KES 315.00
-1.25 (-0.40%)
At close: Aug 1, 2025
NASE:SCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 315.00 | 316.25 | 315.00 | 315.00 | 315.00 | -0.40% | 5,000 |
| Jul 31, 2025 | 315.00 | 320.00 | 314.00 | 316.25 | 316.25 | 0.40% | 8,400 |
| Jul 30, 2025 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 1.53% | 192,700 |
| Jul 29, 2025 | 310.75 | 315.00 | 310.00 | 310.25 | 310.25 | -0.16% | 12,700 |
| Jul 28, 2025 | 310.00 | 315.00 | 309.00 | 310.75 | 310.75 | 0.57% | 10,700 |
| Jul 25, 2025 | 307.00 | 310.00 | 307.00 | 309.00 | 309.00 | -0.08% | 8,000 |
| Jul 24, 2025 | 306.00 | 310.00 | 306.00 | 309.25 | 309.25 | 0.73% | 60,600 |
| Jul 23, 2025 | 304.50 | 308.00 | 304.50 | 307.00 | 307.00 | 0.49% | 31,400 |
| Jul 22, 2025 | 306.00 | 306.00 | 300.00 | 305.50 | 305.50 | -0.08% | 25,300 |
| Jul 21, 2025 | 310.00 | 310.00 | 305.00 | 305.75 | 305.75 | 0.41% | 4,900 |
| Jul 18, 2025 | 310.00 | 310.00 | 303.00 | 304.50 | 304.50 | 0.83% | 15,300 |
| Jul 17, 2025 | 302.00 | 303.00 | 300.00 | 302.00 | 302.00 | 0.17% | 955,900 |
| Jul 16, 2025 | 301.50 | 302.00 | 300.50 | 301.50 | 301.50 | 0.08% | 12,700 |
| Jul 15, 2025 | 300.00 | 301.50 | 300.00 | 301.25 | 301.25 | 0.08% | 7,100 |
| Jul 14, 2025 | 302.00 | 302.00 | 300.00 | 301.00 | 301.00 | -0.08% | 32,000 |
| Jul 11, 2025 | 303.00 | 303.00 | 300.00 | 301.25 | 301.25 | -0.17% | 19,600 |
| Jul 10, 2025 | 303.75 | 303.75 | 300.00 | 301.75 | 301.75 | 1.43% | 23,800 |
| Jul 9, 2025 | 300.00 | 305.00 | 297.00 | 297.50 | 297.50 | -1.90% | 42,600 |
| Jul 8, 2025 | 305.00 | 306.00 | 299.75 | 303.25 | 303.25 | -0.57% | 39,300 |
| Jul 7, 2025 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | -0.33% | 11,800 |
| Jul 4, 2025 | 309.00 | 309.75 | 305.00 | 306.00 | 306.00 | -0.81% | 27,500 |
| Jul 3, 2025 | 306.00 | 319.00 | 304.00 | 308.50 | 308.50 | 1.23% | 32,800 |
| Jul 2, 2025 | 303.00 | 306.00 | 303.00 | 304.75 | 304.75 | 0.91% | 16,600 |
| Jul 1, 2025 | 305.00 | 305.00 | 300.00 | 302.00 | 302.00 | 0.75% | 42,400 |
| Jun 30, 2025 | 300.00 | 300.50 | 297.00 | 299.75 | 299.75 | 1.10% | 42,100 |
| Jun 27, 2025 | 293.00 | 300.00 | 293.00 | 296.50 | 296.50 | 0.59% | 49,800 |
| Jun 26, 2025 | 293.00 | 296.50 | 292.00 | 294.75 | 294.75 | 0.60% | 5,500 |
| Jun 25, 2025 | 290.00 | 296.50 | 290.00 | 293.00 | 293.00 | 0.95% | 56,100 |
| Jun 24, 2025 | 289.00 | 293.75 | 289.00 | 290.25 | 290.25 | 0.52% | 24,500 |
| Jun 23, 2025 | 290.00 | 290.00 | 283.00 | 288.75 | 288.75 | 2.03% | 6,600 |
| Jun 20, 2025 | 284.00 | 289.00 | 282.00 | 283.00 | 283.00 | 0.27% | 79,500 |
| Jun 19, 2025 | 287.00 | 289.50 | 281.50 | 282.25 | 282.25 | -0.79% | 66,600 |
| Jun 18, 2025 | 295.75 | 295.75 | 282.00 | 284.50 | 284.50 | -0.09% | 27,900 |
| Jun 17, 2025 | 299.75 | 300.00 | 282.00 | 284.75 | 284.75 | 0.89% | 50,200 |
| Jun 16, 2025 | 280.00 | 288.00 | 280.00 | 282.25 | 282.25 | 2.36% | 15,800 |
| Jun 13, 2025 | 270.00 | 282.00 | 270.00 | 275.75 | 275.75 | 2.13% | 4,700 |
| Jun 12, 2025 | 270.00 | 278.00 | 269.00 | 270.00 | 270.00 | 0.37% | 35,600 |
| Jun 11, 2025 | 275.00 | 275.00 | 268.50 | 269.00 | 269.00 | - | 91,000 |
| Jun 10, 2025 | 274.00 | 274.00 | 268.75 | 269.00 | 269.00 | 0.28% | 285,700 |
| Jun 9, 2025 | 270.00 | 270.00 | 268.00 | 268.25 | 268.25 | -0.28% | 94,300 |
| Jun 5, 2025 | 270.00 | 270.00 | 267.50 | 269.00 | 269.00 | 0.19% | 31,100 |
| Jun 4, 2025 | 270.00 | 270.00 | 268.00 | 268.50 | 268.50 | 0.09% | 26,200 |
| Jun 3, 2025 | 268.50 | 278.00 | 266.00 | 268.25 | 268.25 | -0.09% | 54,100 |
| May 30, 2025 | 270.00 | 270.00 | 266.50 | 268.50 | 268.50 | -0.09% | 28,100 |
| May 29, 2025 | 278.00 | 278.00 | 268.00 | 268.75 | 268.75 | -0.46% | 32,300 |
| May 28, 2025 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | - | 138,500 |
| May 27, 2025 | 270.00 | 271.00 | 268.00 | 270.00 | 270.00 | 0.47% | 203,400 |
| May 26, 2025 | 270.00 | 270.00 | 267.00 | 268.75 | 268.75 | -0.19% | 5,900 |
| May 23, 2025 | 278.00 | 278.00 | 264.00 | 269.25 | 269.25 | -0.28% | 42,100 |
| May 22, 2025 | 273.00 | 278.00 | 269.50 | 270.00 | 270.00 | 0.19% | 106,800 |