The Standard Group PLC (NASE:SGL)
Kenya · Delayed Price · Currency is KES 6.38
-0.02 (-0.31%)
At close: Oct 16, 2025
The Standard Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 6.40 | 6.46 | 6.00 | 6.38 | 6.38 | -0.31% | 3,580 |
| Oct 15, 2025 | 6.48 | 6.48 | 6.00 | 6.40 | 6.40 | 2.24% | 2,752 |
| Oct 14, 2025 | 6.12 | 6.48 | 6.00 | 6.26 | 6.26 | 3.64% | 1,326 |
| Oct 13, 2025 | 5.56 | 6.10 | 5.56 | 6.04 | 6.04 | 1.34% | 6,245 |
| Oct 9, 2025 | 6.00 | 6.08 | 5.54 | 5.96 | 5.96 | 1.36% | 5,680 |
| Oct 8, 2025 | 6.00 | 6.00 | 5.60 | 5.88 | 5.88 | 4.26% | 805 |
| Oct 7, 2025 | 5.58 | 5.90 | 5.58 | 5.64 | 5.64 | -3.09% | 2,278 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.60 | 5.82 | 5.82 | -1.36% | 7,100 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,102 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.56 | 5.90 | 5.90 | - | 4,706 |
| Sep 30, 2025 | 5.98 | 6.02 | 5.56 | 5.90 | 5.90 | -1.34% | 1,888 |
| Sep 29, 2025 | 6.00 | 6.00 | 5.58 | 5.98 | 5.98 | 7.94% | 1,190 |
| Sep 26, 2025 | 5.56 | 6.08 | 5.40 | 5.54 | 5.54 | -0.72% | 27,462 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.54 | 5.58 | 5.58 | -6.69% | 5,380 |
| Sep 24, 2025 | 5.98 | 5.98 | 5.96 | 5.98 | 5.98 | 9.93% | 6,500 |
| Sep 23, 2025 | 5.82 | 5.82 | 5.40 | 5.44 | 5.44 | -6.53% | 10,813 |
| Sep 22, 2025 | 5.70 | 5.90 | 5.70 | 5.82 | 5.82 | -3.00% | 1,824 |
| Sep 19, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | -1.64% | 463 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 1,208 |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 31 |
| Sep 15, 2025 | 6.00 | 6.08 | 5.80 | 6.00 | 6.00 | -1.32% | 1,209 |
| Sep 12, 2025 | 6.10 | 6.10 | 6.00 | 6.08 | 6.08 | -1.30% | 12,635 |
| Sep 11, 2025 | 6.60 | 6.60 | 6.00 | 6.16 | 6.16 | 2.67% | 13,321 |
| 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 |