Standard Chartered Bank Kenya Limited (NASE:SCBK)
Kenya · Delayed Price · Currency is KES 305.75
+3.25 (1.07%)
At close: Nov 17, 2025
NASE:SCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 289.00 | 293.00 | 289.00 | 290.00 | 290.00 | 1.58% | 53,187 |
| Oct 21, 2025 | 293.00 | 293.00 | 285.00 | 285.50 | 285.50 | -1.81% | 578,127 |
| Oct 16, 2025 | 289.00 | 300.00 | 289.00 | 290.75 | 290.75 | 0.43% | 19,542 |
| Oct 15, 2025 | 290.00 | 291.00 | 288.00 | 289.50 | 289.50 | 2.57% | 33,100 |
| Oct 14, 2025 | 283.00 | 290.00 | 281.00 | 282.25 | 282.25 | 0.09% | 12,879 |
| Oct 13, 2025 | 283.00 | 283.00 | 280.50 | 282.00 | 282.00 | 0.53% | 19,455 |
| Oct 9, 2025 | 283.00 | 283.00 | 279.75 | 280.50 | 280.50 | - | 39,469 |
| Oct 8, 2025 | 282.50 | 283.00 | 279.50 | 280.50 | 280.50 | -0.88% | 45,920 |
| Oct 7, 2025 | 284.00 | 285.00 | 280.00 | 283.00 | 283.00 | -0.26% | 36,192 |
| Oct 6, 2025 | 284.00 | 285.00 | 283.00 | 283.75 | 283.75 | -0.09% | 20,188 |
| Oct 3, 2025 | 284.50 | 285.00 | 283.75 | 284.00 | 284.00 | - | 114,781 |
| Oct 2, 2025 | 284.50 | 285.00 | 283.25 | 284.00 | 284.00 | -0.09% | 20,974 |
| Oct 1, 2025 | 284.50 | 284.50 | 283.50 | 284.25 | 284.25 | 0.09% | 14,263 |
| Sep 30, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | 284.00 | -0.26% | 50,828 |
| Sep 29, 2025 | 290.00 | 290.00 | 283.50 | 284.75 | 284.75 | -0.09% | 43,472 |
| Sep 26, 2025 | 285.00 | 285.00 | 283.25 | 285.00 | 285.00 | - | 548,514 |
| Sep 25, 2025 | 285.00 | 285.50 | 284.00 | 285.00 | 285.00 | - | 554,679 |
| Sep 24, 2025 | 286.75 | 286.75 | 282.25 | 285.00 | 285.00 | -0.09% | 544,645 |
| Sep 23, 2025 | 287.00 | 287.75 | 284.25 | 285.25 | 285.25 | -0.61% | 438,345 |
| Sep 22, 2025 | 283.00 | 290.00 | 282.00 | 287.00 | 287.00 | 1.06% | 36,930 |
| Sep 19, 2025 | 285.25 | 289.00 | 282.00 | 284.00 | 284.00 | -0.44% | 15,548 |
| Sep 18, 2025 | 290.00 | 290.00 | 282.00 | 285.25 | 285.25 | -1.55% | 32,586 |
| Sep 17, 2025 | 294.00 | 294.00 | 286.00 | 289.75 | 289.75 | -0.52% | 241,621 |
| Sep 16, 2025 | 300.00 | 300.00 | 288.00 | 291.25 | 291.25 | -4.90% | 144,129 |
| Sep 15, 2025 | 307.00 | 310.00 | 300.00 | 306.25 | 306.25 | 0.57% | 63,466 |
| Sep 12, 2025 | 307.00 | 308.00 | 300.00 | 304.50 | 304.50 | -2.17% | 90,011 |
| Sep 11, 2025 | 315.00 | 320.00 | 306.00 | 311.25 | 303.25 | 0.32% | 134,678 |
| Sep 10, 2025 | 312.00 | 322.00 | 301.00 | 310.25 | 302.28 | 3.68% | 124,139 |
| Sep 9, 2025 | 292.50 | 320.00 | 288.00 | 299.25 | 291.56 | 2.22% | 265,522 |
| Sep 8, 2025 | 314.00 | 314.00 | 292.50 | 292.75 | 285.23 | -9.92% | 82,216 |
| Sep 5, 2025 | 332.75 | 332.75 | 320.00 | 325.00 | 316.65 | -2.69% | 490,658 |
| Sep 4, 2025 | 335.00 | 340.00 | 326.00 | 334.00 | 325.42 | 2.53% | 10,509 |