Stanbic Holdings Plc (NASE:SBIC)
Kenya
· Delayed Price · Currency is KES 196.00
+3.25 (1.69%)
At close: Dec 5, 2025
Stanbic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 190.00 | 199.00 | 190.00 | 196.00 | 196.00 | 1.69% | 1,755 |
| Dec 4, 2025 | 186.00 | 199.00 | 183.00 | 192.75 | 192.75 | 4.76% | 6,696 |
| Dec 3, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -1.74% | 14,286 |
| Dec 2, 2025 | 186.00 | 188.00 | 186.00 | 187.25 | 187.25 | 2.32% | 46,915 |
| Dec 1, 2025 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | - | 27,713 |
| Nov 28, 2025 | 183.00 | 187.00 | 182.75 | 183.00 | 183.00 | 0.14% | 4,236 |
| Nov 27, 2025 | 183.00 | 183.00 | 181.00 | 182.75 | 182.75 | -2.01% | 13,722 |
| Nov 26, 2025 | 186.50 | 187.00 | 180.00 | 186.50 | 186.50 | -0.27% | 40,416 |
| Nov 25, 2025 | 187.00 | 188.00 | 180.00 | 187.00 | 187.00 | -0.80% | 16,985 |
| Nov 24, 2025 | 190.00 | 190.00 | 186.00 | 188.50 | 188.50 | -0.53% | 2,907 |
| Nov 21, 2025 | 190.00 | 190.00 | 187.00 | 189.50 | 189.50 | -1.43% | 5,171 |
| Nov 20, 2025 | 193.00 | 193.00 | 191.00 | 192.25 | 192.25 | -0.65% | 2,129 |
| Nov 19, 2025 | 193.75 | 194.00 | 193.00 | 193.50 | 193.50 | -0.26% | 192,544 |
| Nov 18, 2025 | 194.50 | 195.00 | 193.00 | 194.00 | 194.00 | -0.39% | 19,066 |
| Nov 17, 2025 | 194.50 | 195.00 | 193.50 | 194.75 | 194.75 | 0.13% | 5,557 |
| Nov 14, 2025 | 194.00 | 195.00 | 193.75 | 194.50 | 194.50 | - | 44,939 |
| Nov 13, 2025 | 195.00 | 195.00 | 194.00 | 194.50 | 194.50 | 0.13% | 9,241 |
| Nov 12, 2025 | 195.00 | 195.00 | 194.00 | 194.25 | 194.25 | -0.26% | 6,716 |
| Nov 11, 2025 | 194.75 | 195.00 | 193.75 | 194.75 | 194.75 | - | 10,861 |
| Nov 10, 2025 | 195.00 | 195.00 | 193.50 | 194.75 | 194.75 | - | 16,242 |
| Nov 7, 2025 | 195.00 | 195.00 | 194.00 | 194.75 | 194.75 | 0.91% | 7,475 |
| Nov 6, 2025 | 197.00 | 197.00 | 190.75 | 193.00 | 193.00 | -1.78% | 46,137 |
| Nov 5, 2025 | 196.00 | 197.00 | 195.00 | 196.50 | 196.50 | -0.25% | 13,395 |
| Nov 4, 2025 | 198.00 | 198.00 | 195.50 | 197.00 | 197.00 | - | 24,435 |
| Nov 3, 2025 | 197.00 | 197.00 | 196.00 | 197.00 | 197.00 | 0.51% | 46,576 |
| Oct 31, 2025 | 197.50 | 197.50 | 195.00 | 196.00 | 196.00 | -0.63% | 13,848 |
| Oct 30, 2025 | 197.50 | 197.50 | 196.50 | 197.25 | 197.25 | -0.13% | 33,647 |
| Oct 29, 2025 | 198.00 | 198.00 | 197.00 | 197.50 | 197.50 | -0.25% | 46,723 |
| Oct 28, 2025 | 198.00 | 198.00 | 197.75 | 198.00 | 198.00 | - | 5,341 |
| Oct 27, 2025 | 197.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.13% | 24,487 |
| Oct 24, 2025 | 199.00 | 199.00 | 196.00 | 198.25 | 198.25 | - | 497,085 |
| Oct 23, 2025 | 199.00 | 199.00 | 198.00 | 198.25 | 198.25 | -0.25% | 29,168 |
| Oct 22, 2025 | 197.00 | 199.00 | 197.00 | 198.75 | 198.75 | 0.13% | 108,646 |
| Oct 21, 2025 | 199.00 | 199.00 | 196.00 | 198.50 | 198.50 | -0.25% | 14,197 |
| Oct 16, 2025 | 199.00 | 199.00 | 198.50 | 199.00 | 199.00 | - | 13,475 |
| Oct 15, 2025 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | - | 7,188 |
| Oct 14, 2025 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.25% | 52,256 |
| Oct 13, 2025 | 198.50 | 199.00 | 191.00 | 198.50 | 198.50 | - | 47,732 |
| Oct 9, 2025 | 199.00 | 199.00 | 198.00 | 198.50 | 198.50 | -0.25% | 8,905 |
| Oct 8, 2025 | 201.00 | 201.00 | 198.00 | 199.00 | 199.00 | - | 16,527 |
| Oct 7, 2025 | 200.00 | 202.00 | 197.50 | 199.00 | 199.00 | 0.76% | 3,653 |
| Oct 6, 2025 | 197.50 | 197.50 | 195.00 | 197.50 | 197.50 | - | 3,938 |
| Oct 3, 2025 | 199.00 | 202.00 | 190.00 | 197.50 | 197.50 | 0.13% | 6,279 |
| Oct 2, 2025 | 200.00 | 200.00 | 190.00 | 197.25 | 197.25 | 1.54% | 3,861 |
| Oct 1, 2025 | 184.50 | 202.50 | 184.50 | 194.25 | 194.25 | 5.43% | 23,848 |
| Sep 30, 2025 | 184.25 | 185.00 | 183.00 | 184.25 | 184.25 | - | 37,512 |
| Sep 29, 2025 | 189.75 | 190.00 | 182.00 | 184.25 | 184.25 | 0.55% | 54,837 |
| Sep 26, 2025 | 183.00 | 185.00 | 182.00 | 183.25 | 183.25 | 0.14% | 13,351 |
| Sep 25, 2025 | 181.25 | 185.00 | 181.00 | 183.00 | 183.00 | 1.39% | 142,228 |
| Sep 24, 2025 | 181.00 | 182.00 | 180.00 | 180.50 | 180.50 | -0.41% | 3,621 |
| Sep 23, 2025 | 183.00 | 184.00 | 179.00 | 181.25 | 181.25 | -0.82% | 69,779 |
| Sep 22, 2025 | 183.00 | 184.00 | 181.25 | 182.75 | 182.75 | 0.83% | 871 |
| Sep 19, 2025 | 182.00 | 183.75 | 180.00 | 181.25 | 181.25 | 0.28% | 14,702 |
| Sep 18, 2025 | 180.25 | 181.00 | 180.00 | 180.75 | 180.75 | 0.28% | 33,133 |
| Sep 17, 2025 | 180.25 | 185.00 | 180.00 | 180.25 | 180.25 | - | 1,120,472 |
| Sep 16, 2025 | 183.00 | 190.00 | 180.00 | 180.25 | 180.25 | -0.41% | 86,227 |
| Sep 15, 2025 | 182.00 | 186.00 | 180.00 | 181.00 | 181.00 | 0.42% | 54,483 |
| Sep 12, 2025 | 182.50 | 182.50 | 180.00 | 180.25 | 180.25 | -1.10% | 42,345 |
| Sep 11, 2025 | 185.00 | 185.00 | 179.50 | 182.25 | 182.25 | 0.28% | 15,784 |
| Sep 10, 2025 | 182.00 | 183.00 | 179.50 | 181.75 | 181.75 | - | 5,417 |
| Sep 9, 2025 | 183.00 | 183.25 | 180.00 | 181.75 | 181.75 | -1.09% | 66,908 |
| Sep 8, 2025 | 183.50 | 198.25 | 180.00 | 183.75 | 183.75 | 1.94% | 4,924 |
| Sep 5, 2025 | 179.00 | 187.00 | 179.00 | 180.25 | 180.25 | 0.42% | 686,816 |
| Sep 4, 2025 | 180.00 | 182.00 | 179.00 | 179.50 | 179.50 | -1.37% | 9,749 |
| Sep 3, 2025 | 182.50 | 183.00 | 179.00 | 182.00 | 182.00 | -0.55% | 26,095 |
| Sep 2, 2025 | 185.00 | 185.00 | 182.00 | 183.00 | 179.20 | -0.41% | 129,939 |
| Sep 1, 2025 | 184.00 | 185.00 | 183.75 | 183.75 | 179.93 | 0.68% | 44,134 |
| Aug 29, 2025 | 184.00 | 184.00 | 180.00 | 182.50 | 178.71 | -0.95% | 275,258 |
| Aug 28, 2025 | 186.00 | 186.00 | 183.25 | 184.25 | 180.42 | 0.55% | 6,908 |
| Aug 27, 2025 | 185.50 | 186.00 | 183.25 | 183.25 | 179.44 | -0.27% | 14,361 |
| Aug 26, 2025 | 185.00 | 185.00 | 182.25 | 183.75 | 179.93 | 0.55% | 137,424 |
| Aug 25, 2025 | 183.00 | 185.00 | 170.00 | 182.75 | 178.96 | -0.54% | 3,401 |
| Aug 22, 2025 | 185.00 | 185.00 | 183.50 | 183.75 | 179.93 | 0.14% | 5,023 |
| Aug 21, 2025 | 184.00 | 184.50 | 182.00 | 183.50 | 179.69 | 0.82% | 4,658 |
| Aug 20, 2025 | 184.50 | 184.50 | 182.00 | 182.00 | 178.22 | -0.82% | 437,035 |
| Aug 19, 2025 | 184.00 | 184.00 | 183.00 | 183.50 | 179.69 | -0.27% | 1,805 |
| Aug 18, 2025 | 184.00 | 184.00 | 183.25 | 184.00 | 180.18 | -0.14% | 23,351 |
| Aug 15, 2025 | 184.50 | 184.50 | 182.00 | 184.25 | 180.42 | -0.14% | 980 |
| Aug 14, 2025 | 184.25 | 185.00 | 184.00 | 184.50 | 180.67 | 0.14% | 3,079 |
| Aug 13, 2025 | 185.00 | 185.00 | 182.00 | 184.25 | 180.42 | - | 5,806 |
| Aug 12, 2025 | 185.00 | 186.00 | 181.00 | 184.25 | 180.42 | -0.54% | 27,280 |
| Aug 11, 2025 | 185.00 | 187.00 | 183.00 | 185.25 | 181.40 | 2.49% | 4,616 |
| Aug 8, 2025 | 184.00 | 185.00 | 180.00 | 180.75 | 177.00 | 0.42% | 17,435 |
| Aug 7, 2025 | 178.00 | 180.00 | 177.00 | 180.00 | 176.26 | 0.14% | 28,900 |
| Aug 6, 2025 | 179.75 | 180.00 | 178.00 | 179.75 | 176.02 | 0.98% | 79,700 |
| Aug 5, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 174.30 | -0.97% | 12,000 |
| Aug 4, 2025 | 178.00 | 180.00 | 178.00 | 179.75 | 176.02 | 0.70% | 11,400 |
| Aug 1, 2025 | 178.00 | 179.00 | 178.00 | 178.50 | 174.79 | 0.71% | 7,700 |
| Jul 31, 2025 | 178.00 | 178.75 | 177.00 | 177.25 | 173.57 | 0.14% | 9,900 |
| Jul 30, 2025 | 177.00 | 180.00 | 176.50 | 177.00 | 173.32 | - | 321,500 |
| Jul 29, 2025 | 175.50 | 177.50 | 175.00 | 177.00 | 173.32 | 0.28% | 6,000 |
| Jul 28, 2025 | 177.00 | 177.00 | 174.00 | 176.50 | 172.83 | -0.14% | 20,200 |
| Jul 25, 2025 | 176.75 | 177.00 | 176.75 | 176.75 | 173.08 | - | 5,100 |
| Jul 24, 2025 | 175.50 | 177.00 | 175.50 | 176.75 | 173.08 | -0.14% | 2,300 |
| Jul 23, 2025 | 177.00 | 177.00 | 174.00 | 177.00 | 173.32 | -0.14% | 85,600 |
| Jul 22, 2025 | 173.00 | 177.25 | 173.00 | 177.25 | 173.57 | 0.57% | 11,400 |
| Jul 21, 2025 | 177.25 | 177.25 | 171.75 | 176.25 | 172.59 | 1.59% | 4,600 |
| Jul 18, 2025 | 177.25 | 177.25 | 170.75 | 173.50 | 169.90 | 1.31% | 16,900 |
| Jul 17, 2025 | 171.00 | 175.00 | 171.00 | 171.25 | 167.69 | 0.15% | 23,600 |
| Jul 16, 2025 | 170.00 | 177.75 | 170.00 | 171.00 | 167.45 | 0.59% | 224,000 |