The Standard Group PLC (NASE:SGL)
Kenya
· Delayed Price · Currency is KES 5.96
-0.04 (-0.67%)
At close: Dec 5, 2025
The Standard Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 6.08 | 6.40 | 6.00 | 6.28 | 6.28 | 3.29% | 7,250 |
| Oct 31, 2025 | 6.00 | 6.40 | 6.00 | 6.08 | 6.08 | 1.33% | 7,157 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -4.76% | 6,315 |
| Oct 28, 2025 | 6.38 | 6.38 | 5.90 | 6.30 | 6.30 | -1.25% | 7,450 |
| Oct 27, 2025 | 5.90 | 6.50 | 5.40 | 6.38 | 6.38 | 6.33% | 4,121 |
| Oct 24, 2025 | 6.20 | 6.20 | 5.92 | 6.00 | 6.00 | 4.17% | 8,577 |
| Oct 23, 2025 | 5.56 | 6.10 | 5.56 | 5.76 | 5.76 | -6.49% | 3,557 |
| Oct 22, 2025 | 6.40 | 6.40 | 6.10 | 6.16 | 6.16 | -3.45% | 307 |
| Oct 21, 2025 | 6.38 | 6.40 | 6.00 | 6.38 | 6.38 | - | 4,038 |
| 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 |
| 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 |