Standard Chartered Bank Kenya Limited (NASE:SCBK)
Kenya · Delayed Price · Currency is KES 339.00
+2.50 (0.74%)
At close: Aug 7, 2026
NASE:SCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 344.00 | 344.00 | 335.00 | 339.00 | 339.00 | 0.74% | 21,209 |
| Aug 6, 2026 | 339.00 | 344.00 | 335.00 | 336.50 | 336.50 | -0.81% | 28,220 |
| Aug 5, 2026 | 338.75 | 341.00 | 337.00 | 339.25 | 339.25 | 1.04% | 7,597 |
| Aug 4, 2026 | 338.00 | 338.75 | 334.00 | 335.75 | 335.75 | 0.22% | 8,066 |
| Aug 3, 2026 | 339.00 | 339.00 | 333.25 | 335.00 | 335.00 | -0.81% | 11,663 |
| Jul 31, 2026 | 338.75 | 344.00 | 330.00 | 337.75 | 337.75 | -0.30% | 110,817 |
| Jul 30, 2026 | 339.75 | 339.75 | 336.00 | 338.75 | 338.75 | 1.12% | 20,938 |
| Jul 29, 2026 | 334.00 | 340.00 | 334.00 | 335.00 | 335.00 | 0.22% | 15,701 |
| Jul 28, 2026 | 337.00 | 344.00 | 330.25 | 334.25 | 334.25 | -0.15% | 39,636 |
| Jul 27, 2026 | 343.00 | 343.75 | 330.00 | 334.75 | 334.75 | 0.15% | 16,879 |
| Jul 24, 2026 | 342.00 | 344.00 | 330.00 | 334.25 | 334.25 | -0.96% | 40,854 |
| Jul 23, 2026 | 340.00 | 344.00 | 334.25 | 337.50 | 337.50 | -0.81% | 20,635 |
| Jul 22, 2026 | 336.50 | 344.00 | 336.00 | 340.25 | 340.25 | 1.11% | 29,861 |
| Jul 21, 2026 | 335.00 | 344.00 | 335.00 | 336.50 | 336.50 | -0.52% | 14,380 |
| Jul 20, 2026 | 338.00 | 343.00 | 337.00 | 338.25 | 338.25 | 0.37% | 14,151 |
| Jul 17, 2026 | 336.00 | 344.00 | 333.50 | 337.00 | 337.00 | -0.44% | 7,286 |
| Jul 16, 2026 | 344.00 | 344.00 | 335.00 | 338.50 | 338.50 | -0.44% | 11,880 |
| Jul 15, 2026 | 342.50 | 343.50 | 335.00 | 340.00 | 340.00 | -0.51% | 147,149 |
| Jul 14, 2026 | 340.00 | 344.00 | 338.00 | 341.75 | 341.75 | 0.89% | 5,609 |
| Jul 13, 2026 | 345.00 | 345.00 | 335.00 | 338.75 | 338.75 | -0.15% | 42,599 |
| Jul 10, 2026 | 340.00 | 344.00 | 335.00 | 339.25 | 339.25 | -0.80% | 4,675 |
| Jul 9, 2026 | 335.00 | 344.00 | 335.00 | 342.00 | 342.00 | 2.09% | 9,022 |
| Jul 8, 2026 | 344.00 | 344.00 | 332.00 | 335.00 | 335.00 | -2.19% | 238,067 |
| Jul 7, 2026 | 345.00 | 345.00 | 336.00 | 342.50 | 342.50 | -0.29% | 12,770 |
| Jul 6, 2026 | 349.75 | 350.00 | 335.00 | 343.50 | 343.50 | 1.33% | 3,747 |
| Jul 3, 2026 | 334.00 | 350.00 | 332.00 | 339.00 | 339.00 | 1.50% | 12,043 |
| Jul 2, 2026 | 336.50 | 350.00 | 332.00 | 334.00 | 334.00 | 0.60% | 31,451 |
| Jul 1, 2026 | 331.00 | 340.00 | 330.25 | 332.00 | 332.00 | 1.30% | 21,984 |
| Jun 30, 2026 | 335.00 | 353.00 | 320.00 | 327.75 | 327.75 | 2.10% | 324,161 |
| Jun 29, 2026 | 334.00 | 335.50 | 320.00 | 321.00 | 321.00 | -4.11% | 379,039 |
| Jun 26, 2026 | 336.00 | 336.00 | 333.00 | 334.75 | 334.75 | - | 30,911 |
| Jun 25, 2026 | 334.00 | 336.25 | 333.00 | 334.75 | 334.75 | 0.15% | 4,346 |
| Jun 24, 2026 | 335.00 | 337.50 | 333.00 | 334.25 | 334.25 | -0.30% | 90,977 |
| Jun 23, 2026 | 334.00 | 338.50 | 334.00 | 335.25 | 335.25 | -0.52% | 13,685 |
| Jun 22, 2026 | 340.00 | 340.00 | 334.00 | 337.00 | 337.00 | 0.07% | 28,024 |
| Jun 19, 2026 | 337.00 | 339.00 | 335.00 | 336.75 | 336.75 | 0.60% | 16,863 |
| Jun 18, 2026 | 335.00 | 337.25 | 330.00 | 334.75 | 334.75 | -0.74% | 32,384 |
| Jun 17, 2026 | 339.00 | 340.00 | 335.00 | 337.25 | 337.25 | - | 58,860 |
| Jun 16, 2026 | 335.00 | 340.00 | 335.00 | 337.25 | 337.25 | 0.37% | 13,468 |
| Jun 15, 2026 | 336.00 | 339.50 | 334.25 | 336.00 | 336.00 | -0.30% | 20,341 |
| Jun 12, 2026 | 340.00 | 340.00 | 335.00 | 337.00 | 337.00 | -0.52% | 12,309 |
| Jun 11, 2026 | 335.00 | 340.00 | 335.00 | 338.75 | 338.75 | 0.67% | 6,946 |
| Jun 10, 2026 | 332.00 | 344.00 | 332.00 | 336.50 | 336.50 | 0.60% | 12,848 |
| Jun 9, 2026 | 332.00 | 335.00 | 331.00 | 334.50 | 334.50 | 0.68% | 37,554 |
| Jun 8, 2026 | 331.75 | 335.00 | 331.00 | 332.25 | 332.25 | 0.15% | 15,357 |
| Jun 5, 2026 | 333.00 | 336.00 | 330.00 | 331.75 | 331.75 | 0.23% | 15,604 |
| Jun 4, 2026 | 333.00 | 333.00 | 330.50 | 331.00 | 331.00 | -0.23% | 83,620 |
| Jun 3, 2026 | 334.75 | 336.00 | 330.25 | 331.75 | 331.75 | -0.90% | 19,739 |
| Jun 2, 2026 | 336.00 | 336.00 | 332.00 | 334.75 | 334.75 | 0.45% | 15,189 |
| May 29, 2026 | 338.00 | 338.00 | 333.00 | 333.25 | 333.25 | -0.07% | 41,409 |