The Standard Group PLC (NASE:SGL)
Kenya · Delayed Price · Currency is KES 6.00
+0.24 (4.17%)
At close: Sep 10, 2025
The Standard Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | 4.17% | 19,924 |
| Sep 9, 2025 | 5.58 | 6.00 | 5.58 | 5.76 | 5.76 | -7.10% | 3,662 |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.20 | 6.20 | - | 98 |
| Sep 5, 2025 | 6.18 | 6.50 | 6.00 | 6.20 | 6.20 | 4.73% | 1,707 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.86 | 5.92 | 5.92 | -1.33% | 1,733 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | 5,062 |
| Sep 2, 2025 | 5.44 | 6.04 | 5.44 | 5.92 | 5.92 | -1.99% | 5,659 |
| Sep 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.43% | 2,101 |
| Aug 29, 2025 | 6.12 | 6.44 | 6.12 | 6.32 | 6.32 | 0.64% | 190 |
| Aug 28, 2025 | 5.94 | 6.44 | 5.94 | 6.28 | 6.28 | -4.85% | 2,072 |
| Aug 27, 2025 | 6.76 | 6.76 | 6.50 | 6.60 | 6.60 | -2.65% | 250 |
| Aug 26, 2025 | 6.78 | 6.78 | 6.12 | 6.78 | 6.78 | -0.29% | 1,291 |
| Aug 25, 2025 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -0.29% | 1,984 |
| Aug 22, 2025 | 6.82 | 6.82 | 6.80 | 6.82 | 6.82 | 10.00% | 13,641 |
| Aug 21, 2025 | 6.20 | 6.82 | 6.20 | 6.20 | 6.20 | - | 4,545 |
| Aug 20, 2025 | 5.98 | 6.20 | 5.98 | 6.20 | 6.20 | 3.68% | 2,494 |
| Aug 19, 2025 | 6.20 | 6.20 | 5.52 | 5.98 | 5.98 | -1.32% | 3,861 |
| Aug 18, 2025 | 6.00 | 6.20 | 6.00 | 6.06 | 6.06 | 1.34% | 1,700 |
| Aug 15, 2025 | 5.88 | 6.00 | 5.88 | 5.98 | 5.98 | -1.97% | 1,718 |
| Aug 14, 2025 | 6.04 | 6.20 | 6.04 | 6.10 | 6.10 | 0.99% | 173 |
| Aug 13, 2025 | 6.20 | 6.20 | 5.88 | 6.04 | 6.04 | -2.58% | 2,348 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.38% | 667 |
| Aug 11, 2025 | 5.90 | 6.52 | 5.90 | 5.94 | 5.94 | - | 12 |
| Aug 8, 2025 | 5.90 | 6.20 | 5.90 | 5.94 | 5.94 | -0.34% | 919 |
| Aug 7, 2025 | 5.94 | 6.44 | 5.90 | 5.96 | 5.96 | -8.31% | 1,600 |
| Aug 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8,700 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | 300 |
| Jul 31, 2025 | 6.02 | 6.56 | 6.02 | 6.52 | 6.52 | -1.21% | 1,100 |
| Jul 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 200 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 9.63% | 100 |
| Jul 25, 2025 | 6.62 | 6.62 | 6.00 | 6.02 | 6.02 | -9.06% | 6,300 |
| Jul 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.09% | 600 |
| Jul 23, 2025 | 6.10 | 6.70 | 6.00 | 6.36 | 6.36 | 3.58% | 2,800 |
| Jul 22, 2025 | 6.16 | 6.16 | 6.00 | 6.14 | 6.14 | -0.32% | 600 |
| Jul 21, 2025 | 6.00 | 7.00 | 6.00 | 6.16 | 6.16 | -4.64% | 600 |
| Jul 17, 2025 | 7.10 | 7.10 | 5.94 | 6.46 | 6.46 | -2.12% | 4,500 |
| Jul 16, 2025 | 6.40 | 6.98 | 6.32 | 6.60 | 6.60 | -2.37% | 1,600 |
| Jul 15, 2025 | 7.02 | 7.02 | 6.60 | 6.76 | 6.76 | -3.70% | 500 |
| Jul 14, 2025 | 7.14 | 7.14 | 7.00 | 7.02 | 7.02 | 8.00% | 1,200 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.69% | 15,200 |
| Jul 10, 2025 | 7.14 | 7.14 | 5.90 | 6.82 | 6.82 | 4.92% | 4,800 |
| Jul 9, 2025 | 6.50 | 6.50 | 6.02 | 6.50 | 6.50 | -1.22% | 10,100 |
| Jul 8, 2025 | 6.60 | 6.60 | 6.50 | 6.58 | 6.58 | -0.60% | 1,200 |
| Jul 7, 2025 | 6.18 | 6.80 | 6.18 | 6.62 | 6.62 | -2.65% | 1,200 |
| Jul 4, 2025 | 6.86 | 6.86 | 6.18 | 6.80 | 6.80 | -0.87% | 2,200 |
| Jul 3, 2025 | 6.50 | 6.92 | 6.50 | 6.86 | 6.86 | 8.89% | 1,000 |
| Jul 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 100 |
| Jul 1, 2025 | 6.50 | 6.50 | 6.48 | 6.50 | 6.50 | - | 2,600 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.48 | 6.50 | 6.50 | 7.97% | 1,500 |
| Jun 27, 2025 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | 0.33% | 2,400 |