The Standard Group PLC (NASE:SGL)
Kenya · Delayed Price · Currency is KES 6.16
-0.12 (-1.91%)
At close: Jan 16, 2026
The Standard Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.28 | 6.28 | 5.74 | 6.16 | 6.16 | -1.91% | 1,702 |
| Jan 15, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 9.41% | 9,702 |
| Jan 14, 2026 | 6.10 | 6.66 | 5.60 | 5.74 | 5.74 | -6.21% | 48,766 |
| Jan 13, 2026 | 6.12 | 6.14 | 6.12 | 6.12 | 6.12 | 4.44% | 1,322 |
| Jan 12, 2026 | 6.16 | 6.16 | 5.70 | 5.86 | 5.86 | - | 2,168 |
| Jan 9, 2026 | 6.16 | 6.16 | 5.70 | 5.86 | 5.86 | -4.87% | 5,475 |
| Jan 8, 2026 | 5.70 | 6.26 | 5.70 | 6.16 | 6.16 | 4.76% | 3,622 |
| Jan 7, 2026 | 5.92 | 6.20 | 5.86 | 5.88 | 5.88 | -1.34% | 813 |
| Jan 6, 2026 | 5.90 | 6.30 | 5.90 | 5.96 | 5.96 | -8.31% | 2,898 |
| Jan 5, 2026 | 6.62 | 6.62 | 5.94 | 6.50 | 6.50 | -1.22% | 4,895 |
| Jan 2, 2026 | 6.64 | 6.64 | 5.90 | 6.58 | 6.58 | 8.94% | 28,858 |
| Dec 31, 2025 | 5.56 | 6.12 | 5.54 | 6.04 | 6.04 | 8.24% | 13,277 |
| Dec 30, 2025 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | 0.36% | 123 |
| Dec 29, 2025 | 5.54 | 5.98 | 5.54 | 5.56 | 5.56 | 0.36% | 15,695 |
| Dec 24, 2025 | 5.98 | 5.98 | 5.52 | 5.54 | 5.54 | -7.36% | 1,630 |
| Dec 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% | 989 |
| Dec 22, 2025 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | - | 1,129 |
| Dec 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 200 |
| Dec 18, 2025 | 5.98 | 5.98 | 5.54 | 5.92 | 5.92 | 4.59% | 1,816 |
| Dec 17, 2025 | 5.52 | 5.96 | 5.52 | 5.66 | 5.66 | 1.07% | 1,528 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.52 | 5.60 | 5.60 | -2.78% | 2,107 |
| Dec 15, 2025 | 5.98 | 5.98 | 5.52 | 5.76 | 5.76 | -3.36% | 217 |
| Dec 11, 2025 | 5.98 | 5.98 | 5.98 | 5.96 | 5.96 | - | 35 |
| Dec 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4.20% | 19,502 |
| Dec 9, 2025 | 5.96 | 5.96 | 5.52 | 5.72 | 5.72 | -4.03% | 182 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | - | 1,039 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.48 | 5.96 | 5.96 | -0.67% | 1,265 |
| Dec 4, 2025 | 6.40 | 6.40 | 5.86 | 6.00 | 6.00 | -3.54% | 13,759 |
| Dec 3, 2025 | 6.06 | 6.40 | 6.06 | 6.22 | 6.22 | -0.32% | 1,281 |
| Dec 2, 2025 | 6.20 | 6.40 | 6.20 | 6.24 | 6.24 | -1.27% | 2,104 |
| Dec 1, 2025 | 6.40 | 6.40 | 5.48 | 6.32 | 6.32 | 4.29% | 3,552 |
| Nov 28, 2025 | 6.32 | 6.40 | 5.80 | 6.06 | 6.06 | -4.11% | 670 |
| Nov 27, 2025 | 5.80 | 6.40 | 5.80 | 6.32 | 6.32 | 4.64% | 5,409 |
| Nov 26, 2025 | 6.40 | 6.42 | 5.80 | 6.04 | 6.04 | 1.00% | 833 |
| Nov 25, 2025 | 6.40 | 6.40 | 5.76 | 5.98 | 5.98 | -6.56% | 3,020 |
| Nov 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 4,716 |
| Nov 21, 2025 | 6.38 | 6.42 | 6.20 | 6.40 | 6.40 | 6.31% | 2,426 |
| Nov 20, 2025 | 6.42 | 6.42 | 6.00 | 6.02 | 6.02 | -3.83% | 5,296 |
| Nov 19, 2025 | 6.00 | 6.42 | 5.90 | 6.26 | 6.26 | -1.88% | 786 |
| Nov 18, 2025 | 6.40 | 6.42 | 6.36 | 6.38 | 6.38 | 2.57% | 460 |
| Nov 17, 2025 | 6.30 | 6.40 | 5.92 | 6.22 | 6.22 | -1.89% | 1,360 |
| Nov 14, 2025 | 6.40 | 6.40 | 6.22 | 6.34 | 6.34 | 1.93% | 276 |
| Nov 13, 2025 | 6.42 | 6.42 | 5.90 | 6.22 | 6.22 | 1.63% | 2,291 |
| Nov 12, 2025 | 5.90 | 6.54 | 5.90 | 6.12 | 6.12 | -4.67% | 704 |
| Nov 11, 2025 | 6.42 | 6.42 | 6.10 | 6.42 | 6.42 | - | 308 |
| Nov 10, 2025 | 5.44 | 6.50 | 5.44 | 6.42 | 6.42 | 6.64% | 22,809 |
| Nov 7, 2025 | 6.20 | 6.36 | 5.90 | 6.02 | 6.02 | -3.53% | 8,131 |
| Nov 6, 2025 | 6.40 | 6.40 | 6.10 | 6.24 | 6.24 | 0.97% | 2,896 |
| Nov 5, 2025 | 6.14 | 6.20 | 6.14 | 6.18 | 6.18 | 0.65% | 2,646 |
| Nov 4, 2025 | 6.00 | 6.46 | 6.00 | 6.14 | 6.14 | -2.23% | 2,592 |