Standard Chartered Bank Kenya Limited (NASE:SCBK)
Kenya · Delayed Price · Currency is KES 336.25
-0.25 (-0.07%)
At close: Feb 20, 2026
NASE:SCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 337.50 | 338.50 | 334.00 | 336.25 | 336.25 | -0.07% | 20,400 |
| Feb 19, 2026 | 339.50 | 339.50 | 333.00 | 336.50 | 336.50 | - | 150,776 |
| Feb 18, 2026 | 337.50 | 340.00 | 330.00 | 336.50 | 336.50 | - | 59,045 |
| Feb 17, 2026 | 338.00 | 338.00 | 332.00 | 336.50 | 336.50 | 1.58% | 27,467 |
| Feb 16, 2026 | 340.00 | 340.00 | 326.00 | 331.25 | 331.25 | -1.63% | 37,567 |
| Feb 13, 2026 | 330.25 | 340.00 | 310.50 | 336.75 | 336.75 | -0.15% | 44,056 |
| Feb 12, 2026 | 337.50 | 340.00 | 331.00 | 337.25 | 337.25 | 0.97% | 88,867 |
| Feb 11, 2026 | 359.75 | 359.75 | 329.00 | 334.00 | 334.00 | 1.14% | 42,239 |
| Feb 10, 2026 | 326.00 | 337.00 | 321.50 | 330.25 | 330.25 | 2.72% | 16,167 |
| Feb 9, 2026 | 316.00 | 328.00 | 315.00 | 321.50 | 321.50 | 2.14% | 32,892 |
| Feb 6, 2026 | 311.00 | 316.00 | 310.00 | 314.75 | 314.75 | 1.45% | 38,989 |
| Feb 5, 2026 | 310.00 | 312.00 | 309.50 | 310.25 | 310.25 | 0.40% | 22,574 |
| Feb 4, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | 0.24% | 147,140 |
| Feb 3, 2026 | 308.00 | 309.50 | 307.50 | 308.25 | 308.25 | -0.08% | 21,787 |
| Feb 2, 2026 | 308.00 | 310.00 | 308.00 | 308.50 | 308.50 | -0.48% | 22,756 |
| Jan 30, 2026 | 310.00 | 310.25 | 308.50 | 310.00 | 310.00 | 0.65% | 11,413 |
| Jan 29, 2026 | 308.00 | 309.00 | 307.00 | 308.00 | 308.00 | 0.33% | 285,204 |
| Jan 28, 2026 | 305.25 | 308.00 | 305.25 | 307.00 | 307.00 | - | 43,100 |
| Jan 27, 2026 | 308.75 | 308.75 | 305.00 | 307.00 | 307.00 | -0.32% | 292,109 |
| Jan 26, 2026 | 309.75 | 309.75 | 307.00 | 308.00 | 308.00 | 0.08% | 17,355 |
| Jan 23, 2026 | 308.00 | 310.00 | 307.00 | 307.75 | 307.75 | 0.16% | 18,332 |
| Jan 22, 2026 | 308.00 | 308.00 | 305.00 | 307.25 | 307.25 | -0.32% | 26,503 |
| Jan 21, 2026 | 309.00 | 309.00 | 307.25 | 308.25 | 308.25 | - | 19,626 |
| Jan 20, 2026 | 310.00 | 310.00 | 308.00 | 308.25 | 308.25 | 0.16% | 14,959 |
| Jan 19, 2026 | 308.00 | 309.00 | 305.00 | 307.75 | 307.75 | -0.49% | 4,283 |
| Jan 16, 2026 | 310.00 | 310.00 | 307.00 | 309.25 | 309.25 | 0.24% | 11,106 |
| Jan 15, 2026 | 310.00 | 310.00 | 306.00 | 308.50 | 308.50 | 0.16% | 21,559 |
| Jan 14, 2026 | 306.50 | 310.00 | 304.00 | 308.00 | 308.00 | 0.49% | 13,262 |
| Jan 13, 2026 | 306.00 | 310.00 | 302.25 | 306.50 | 306.50 | -0.33% | 67,553 |
| Jan 12, 2026 | 307.00 | 310.00 | 305.00 | 307.50 | 307.50 | 0.57% | 6,229 |
| Jan 9, 2026 | 304.00 | 310.00 | 303.00 | 305.75 | 305.75 | 1.16% | 7,051 |
| Jan 8, 2026 | 300.00 | 310.00 | 300.00 | 302.25 | 302.25 | 1.00% | 111,303 |
| Jan 7, 2026 | 299.00 | 305.00 | 299.00 | 299.25 | 299.25 | 0.34% | 46,776 |
| 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% | 144,524 |
| 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% | 26,441 |
| 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 |