The Standard Group PLC (NASE:SGL)
Kenya · Delayed Price · Currency is KES 6.34
+0.50 (8.56%)
At close: Aug 14, 2026
The Standard Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.38 | 6.40 | 6.00 | 6.34 | 6.34 | 8.56% | 9,629 |
| Aug 13, 2026 | 6.00 | 6.12 | 5.82 | 5.84 | 5.84 | -4.58% | 2,318 |
| Aug 12, 2026 | 6.40 | 6.40 | 5.82 | 6.12 | 6.12 | -2.55% | 748 |
| Aug 11, 2026 | 6.40 | 6.40 | 5.90 | 6.28 | 6.28 | 0.32% | 1,592 |
| Aug 10, 2026 | 5.66 | 6.42 | 5.66 | 6.26 | 6.26 | 1.95% | 4,988 |
| Aug 7, 2026 | 6.10 | 6.24 | 5.98 | 6.14 | 6.14 | 2.68% | 1,397 |
| Aug 6, 2026 | 6.00 | 6.16 | 5.92 | 5.98 | 5.98 | -1.97% | 666 |
| Aug 5, 2026 | 6.36 | 6.36 | 6.00 | 6.10 | 6.10 | -2.24% | 1,135 |
| Aug 4, 2026 | 6.38 | 6.38 | 6.10 | 6.24 | 6.24 | 4.70% | 3,101 |
| Aug 3, 2026 | 6.20 | 6.20 | 5.82 | 5.96 | 5.96 | 0.68% | 1,780 |
| Jul 31, 2026 | 6.32 | 6.32 | 5.82 | 5.92 | 5.92 | -5.13% | 2,018 |
| Jul 30, 2026 | 6.20 | 6.38 | 5.82 | 6.24 | 6.24 | 0.65% | 2,441 |
| Jul 29, 2026 | 6.38 | 6.38 | 5.70 | 6.20 | 6.20 | 1.97% | 4,697 |
| Jul 28, 2026 | 6.38 | 6.38 | 5.82 | 6.08 | 6.08 | 0.33% | 1,195 |
| Jul 27, 2026 | 5.70 | 6.26 | 5.70 | 6.06 | 6.06 | 2.36% | 1,033 |
| Jul 24, 2026 | 6.40 | 6.40 | 5.76 | 5.92 | 5.92 | -5.43% | 6,229 |
| Jul 23, 2026 | 5.76 | 6.34 | 5.76 | 6.26 | 6.26 | 3.30% | 6,399 |
| Jul 22, 2026 | 6.00 | 6.12 | 6.00 | 6.06 | 6.06 | -0.98% | 256 |
| Jul 21, 2026 | 6.18 | 6.18 | 6.00 | 6.12 | 6.12 | 4.44% | 784 |
| Jul 20, 2026 | 6.18 | 6.18 | 5.80 | 5.86 | 5.86 | -5.18% | 1,868 |
| Jul 17, 2026 | 6.20 | 6.20 | 6.10 | 6.18 | 6.18 | - | 684 |
| Jul 16, 2026 | 6.10 | 6.20 | 6.10 | 6.18 | 6.18 | -0.32% | 2,770 |
| Jul 15, 2026 | 6.20 | 6.28 | 6.10 | 6.20 | 6.20 | -1.90% | 2,237 |
| Jul 14, 2026 | 6.38 | 6.38 | 6.28 | 6.32 | 6.32 | 4.29% | 1,458 |
| Jul 13, 2026 | 5.76 | 6.38 | 5.76 | 6.06 | 6.06 | -5.31% | 673 |
| Jul 10, 2026 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 2,119 |
| Jul 9, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | 5.35% | 211 |
| Jul 8, 2026 | 6.40 | 6.46 | 5.84 | 5.98 | 5.98 | -7.43% | 2,547 |
| Jul 7, 2026 | 6.30 | 6.50 | 6.16 | 6.46 | 6.46 | 4.87% | 1,759 |
| Jul 6, 2026 | 6.00 | 6.30 | 5.84 | 6.16 | 6.16 | 3.01% | 3,344 |
| Jul 3, 2026 | 6.22 | 6.30 | 5.98 | 5.98 | 5.98 | -3.86% | 5,061 |
| Jul 2, 2026 | 6.00 | 6.30 | 6.00 | 6.22 | 6.22 | - | 7,103 |
| Jul 1, 2026 | 6.26 | 6.30 | 6.20 | 6.22 | 6.22 | 6.14% | 1,793 |
| Jun 30, 2026 | 6.02 | 6.30 | 5.56 | 5.86 | 5.86 | -3.93% | 195 |
| Jun 29, 2026 | 6.02 | 6.30 | 6.02 | 6.10 | 6.10 | -1.61% | 3,627 |
| Jun 26, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 2.99% | 2,541 |
| Jun 25, 2026 | 6.00 | 6.20 | 6.00 | 6.02 | 6.02 | 0.67% | 2,621 |
| Jun 24, 2026 | 5.68 | 6.20 | 5.68 | 5.98 | 5.98 | 0.67% | 330 |
| Jun 23, 2026 | 5.80 | 6.20 | 5.60 | 5.94 | 5.94 | -2.30% | 2,495 |
| Jun 22, 2026 | 6.10 | 6.10 | 5.98 | 6.08 | 6.08 | 1.33% | 13,084 |
| Jun 19, 2026 | 6.00 | 6.10 | 5.98 | 6.00 | 6.00 | - | 2,782 |
| Jun 18, 2026 | 5.98 | 6.10 | 5.98 | 6.00 | 6.00 | 0.33% | 4,017 |
| Jun 17, 2026 | 6.00 | 6.06 | 5.98 | 5.98 | 5.98 | -0.33% | 862 |
| Jun 16, 2026 | 6.00 | 6.10 | 5.98 | 6.00 | 6.00 | 0.33% | 2,067 |
| Jun 15, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 7,747 |
| Jun 12, 2026 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | 4.17% | 2,225 |
| Jun 11, 2026 | 6.16 | 6.16 | 5.52 | 5.76 | 5.76 | 2.49% | 2,457 |
| Jun 10, 2026 | 5.50 | 5.98 | 5.50 | 5.62 | 5.62 | 0.36% | 1,594 |
| Jun 9, 2026 | 5.64 | 5.98 | 5.54 | 5.60 | 5.60 | 0.36% | 2,637 |
| Jun 8, 2026 | 5.90 | 6.00 | 5.32 | 5.58 | 5.58 | -5.42% | 20,780 |