Stanbic Holdings Ltd (SBIC) Price History
Daily price, volume and market cap for Stanbic Holdings Ltd (SBIC) from 2025-05-08 to 2026-10-22, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-22 | KSh 274.25 | – | – |
| 2026-10-21 | KSh 274.50 | – | – |
| 2026-10-19 | KSh 275.75 | – | – |
| 2026-10-16 | KSh 277.50 | – | – |
| 2026-10-15 | KSh 275.50 | – | – |
| 2026-10-14 | KSh 279.25 | – | – |
| 2026-10-13 | KSh 274.75 | – | – |
| 2026-10-12 | KSh 275.50 | – | – |
| 2026-10-09 | KSh 274.75 | – | – |
| 2026-10-08 | KSh 274.00 | – | – |
| 2026-10-07 | KSh 278.00 | – | – |
| 2026-10-06 | KSh 279.25 | – | – |
| 2026-10-05 | KSh 280.50 | – | – |
| 2026-10-02 | KSh 280.50 | – | – |
| 2026-10-01 | KSh 282.00 | – | – |
| 2026-09-30 | KSh 281.00 | – | – |
| 2026-09-29 | KSh 282.50 | – | – |
| 2026-09-28 | KSh 282.50 | – | – |
| 2026-09-25 | KSh 280.00 | – | – |
| 2026-09-24 | KSh 283.50 | – | – |
| 2026-09-23 | KSh 285.50 | – | – |
| 2026-09-22 | KSh 279.00 | – | – |
| 2026-09-21 | KSh 278.00 | – | – |
| 2026-09-18 | KSh 279.75 | – | – |
| 2026-09-17 | KSh 279.75 | – | – |
| 2026-09-16 | KSh 281.25 | – | – |
| 2026-09-15 | KSh 283.25 | – | – |
| 2026-09-14 | KSh 282.25 | – | – |
| 2026-09-11 | KSh 294.25 | – | – |
| 2026-09-10 | KSh 294.50 | – | – |
| 2026-09-09 | KSh 294.50 | – | – |
| 2026-09-08 | KSh 288.50 | – | – |
| 2026-09-07 | KSh 279.00 | – | – |
| 2026-09-04 | KSh 272.25 | – | – |
| 2026-09-03 | KSh 272.25 | – | – |
| 2026-09-02 | KSh 262.50 | – | – |
| 2026-09-01 | KSh 276.75 | – | – |
| 2026-08-31 | KSh 280.50 | – | – |
| 2026-08-28 | KSh 289.00 | – | – |
| 2026-08-27 | KSh 290.00 | – | – |
| 2026-08-26 | KSh 275.75 | – | – |
| 2026-08-25 | KSh 277.50 | – | – |
| 2026-08-24 | KSh 275.00 | – | – |
| 2026-08-21 | KSh 275.00 | – | – |
| 2026-08-20 | KSh 258.50 | – | – |
| 2026-08-19 | KSh 258.50 | – | – |
| 2026-08-18 | KSh 268.75 | – | – |
| 2026-08-17 | KSh 276.50 | – | – |
| 2026-08-14 | KSh 278.50 | – | – |
| 2026-08-13 | KSh 278.50 | – | – |
| 2026-08-12 | KSh 278.50 | – | – |
| 2026-08-11 | KSh 279.50 | – | – |
| 2026-08-10 | KSh 280.25 | – | – |
| 2026-08-07 | KSh 286.50 | – | – |
| 2026-08-06 | KSh 286.50 | – | – |
| 2026-08-05 | KSh 289.75 | – | – |
| 2026-08-04 | KSh 289.75 | – | – |
| 2026-08-03 | KSh 292.75 | – | – |
| 2026-07-31 | KSh 291.50 | – | – |
| 2026-07-30 | KSh 291.25 | – | – |
| 2026-07-29 | KSh 290.75 | – | – |
| 2026-07-28 | KSh 290.50 | – | – |
| 2026-07-27 | KSh 292.00 | – | – |
| 2026-07-24 | KSh 291.50 | – | – |
| 2026-07-23 | KSh 291.75 | – | – |
| 2026-07-22 | KSh 291.50 | – | – |
| 2026-07-21 | KSh 292.50 | – | – |
| 2026-07-20 | KSh 295.50 | – | – |
| 2026-07-17 | KSh 291.00 | – | – |
| 2026-07-16 | KSh 291.00 | – | – |
| 2026-07-15 | KSh 292.00 | – | – |
| 2026-07-14 | KSh 291.75 | – | – |
| 2026-07-13 | KSh 291.50 | – | – |
| 2026-07-10 | KSh 290.00 | – | – |
| 2026-07-09 | KSh 290.75 | – | – |
| 2026-07-08 | KSh 290.75 | – | – |
| 2026-07-07 | KSh 291.00 | – | – |
| 2026-07-06 | KSh 288.00 | – | – |
| 2026-07-03 | KSh 288.00 | – | – |
| 2026-07-02 | KSh 289.75 | – | – |
| 2026-07-01 | KSh 285.00 | – | – |
| 2026-06-30 | KSh 280.25 | – | – |
| 2026-06-29 | KSh 280.25 | – | – |
| 2026-06-26 | KSh 290.00 | – | – |
| 2026-06-25 | KSh 290.25 | – | – |
| 2026-06-24 | KSh 290.25 | – | – |
| 2026-06-23 | KSh 288.75 | – | – |
| 2026-06-22 | KSh 289.00 | – | – |
| 2026-06-19 | KSh 290.75 | – | – |
| 2026-06-18 | KSh 290.75 | – | – |
| 2026-06-17 | KSh 290.00 | – | – |
| 2026-06-16 | KSh 289.75 | – | – |
| 2026-06-15 | KSh 289.75 | – | – |
| 2026-06-12 | KSh 286.50 | – | – |
| 2026-06-11 | KSh 287.00 | – | – |
| 2026-06-10 | KSh 286.25 | – | – |
| 2026-06-09 | KSh 285.75 | – | – |
| 2026-06-08 | KSh 285.75 | – | – |
| 2026-06-05 | KSh 285.00 | – | – |
| 2026-06-04 | KSh 270.50 | – | – |
| 2026-06-03 | KSh 269.50 | – | – |
| 2026-06-02 | KSh 269.50 | – | – |
| 2026-05-29 | KSh 269.50 | – | – |
| 2026-05-28 | KSh 269.50 | – | – |
| 2026-05-26 | KSh 269.50 | – | – |
| 2026-05-25 | KSh 270.75 | – | – |
| 2026-05-22 | KSh 274.50 | – | – |
| 2026-05-21 | KSh 274.75 | – | – |
| 2026-05-20 | KSh 276.50 | – | – |
| 2026-05-19 | KSh 277.50 | – | – |
| 2026-05-18 | KSh 276.75 | – | – |
| 2026-05-15 | KSh 294.50 | – | – |
| 2026-05-14 | KSh 295.25 | – | – |
| 2026-05-13 | KSh 295.00 | – | – |
| 2026-05-12 | KSh 291.50 | – | – |
| 2026-05-11 | KSh 291.50 | – | – |
| 2026-05-08 | KSh 288.00 | – | – |
| 2026-05-07 | KSh 286.25 | – | – |
| 2026-05-06 | KSh 286.50 | – | – |
| 2026-05-05 | KSh 286.50 | – | – |
| 2026-05-04 | KSh 288.75 | – | – |
| 2026-04-30 | KSh 286.00 | – | – |
| 2026-04-29 | KSh 289.00 | – | – |
| 2026-04-28 | KSh 287.00 | – | – |
| 2026-04-27 | KSh 287.00 | – | – |
| 2026-04-24 | KSh 288.50 | – | – |
| 2026-04-23 | KSh 288.50 | – | – |
| 2026-04-22 | KSh 289.75 | – | – |
| 2026-04-21 | KSh 289.25 | – | – |
| 2026-04-20 | KSh 289.00 | – | – |
| 2026-04-17 | KSh 289.25 | – | – |
| 2026-04-16 | KSh 290.75 | – | – |
| 2026-04-15 | KSh 283.00 | – | – |
| 2026-04-14 | KSh 283.00 | – | – |
| 2026-04-13 | KSh 280.50 | – | – |
| 2026-04-10 | KSh 280.50 | – | – |
| 2026-04-09 | KSh 279.75 | – | – |
| 2026-04-08 | KSh 279.75 | – | – |
| 2026-04-07 | KSh 275.00 | – | – |
| 2026-04-02 | KSh 259.25 | – | – |
| 2026-04-01 | KSh 257.00 | – | – |
| 2026-03-31 | KSh 257.00 | – | – |
| 2026-03-30 | KSh 257.75 | – | – |
| 2026-03-27 | KSh 261.00 | – | – |
| 2026-03-26 | KSh 261.00 | – | – |
| 2026-03-25 | KSh 260.00 | – | – |
| 2026-03-24 | KSh 260.00 | – | – |
| 2026-03-23 | KSh 258.75 | – | – |
| 2026-03-19 | KSh 260.00 | – | – |
| 2026-03-18 | KSh 260.50 | – | – |
| 2026-03-17 | KSh 260.50 | – | – |
| 2026-03-16 | KSh 260.00 | – | – |
| 2026-03-13 | KSh 260.75 | – | – |
| 2026-03-12 | KSh 257.25 | – | – |
| 2026-03-11 | KSh 256.75 | – | – |
| 2026-03-10 | KSh 257.75 | – | – |
| 2026-03-09 | KSh 255.75 | – | – |
| 2026-03-06 | KSh 255.00 | – | – |
| 2026-03-05 | KSh 255.00 | – | – |
| 2026-03-04 | KSh 255.00 | – | – |
| 2026-03-03 | KSh 256.00 | – | – |
| 2026-03-02 | KSh 257.25 | – | – |
| 2026-02-27 | KSh 255.25 | – | – |
| 2026-02-26 | KSh 255.25 | – | – |
| 2026-02-25 | KSh 254.00 | – | – |
| 2026-02-24 | KSh 253.75 | – | – |
| 2026-02-23 | KSh 253.75 | – | – |
| 2026-02-20 | KSh 254.25 | – | – |
| 2026-02-19 | KSh 254.25 | – | – |
| 2026-02-18 | KSh 254.25 | – | – |
| 2026-02-17 | KSh 256.25 | – | – |
| 2026-02-16 | KSh 245.25 | – | – |
| 2026-02-13 | KSh 240.00 | – | – |
| 2026-02-12 | KSh 227.00 | – | – |
| 2026-02-11 | KSh 225.00 | – | – |
| 2026-02-10 | KSh 220.25 | – | – |
| 2026-02-09 | KSh 205.50 | – | – |
| 2026-02-06 | KSh 205.50 | – | – |
| 2026-02-05 | KSh 200.00 | – | – |
| 2026-02-04 | KSh 198.00 | – | – |
| 2026-02-03 | KSh 197.75 | – | – |
| 2026-02-02 | KSh 198.00 | – | – |
| 2026-01-30 | KSh 197.75 | – | – |
| 2026-01-29 | KSh 197.75 | – | – |
| 2026-01-28 | KSh 197.75 | – | – |
| 2026-01-27 | KSh 198.00 | – | – |
| 2026-01-26 | KSh 198.00 | – | – |
| 2026-01-23 | KSh 197.75 | – | – |
| 2026-01-22 | KSh 198.00 | – | – |
| 2026-01-21 | KSh 198.25 | – | – |
| 2026-01-20 | KSh 198.00 | – | – |
| 2026-01-19 | KSh 200.00 | – | – |
| 2026-01-16 | KSh 199.75 | – | – |
| 2026-01-15 | KSh 198.00 | – | – |
| 2026-01-14 | KSh 198.00 | – | – |
| 2026-01-13 | KSh 198.00 | – | – |
| 2026-01-12 | KSh 197.75 | – | – |
| 2026-01-09 | KSh 197.75 | – | – |
| 2026-01-08 | KSh 197.00 | – | – |
| 2026-01-07 | KSh 197.25 | – | – |
| 2026-01-06 | KSh 197.00 | – | – |
| 2026-01-05 | KSh 197.75 | – | – |
| 2026-01-02 | KSh 197.75 | – | – |
| 2025-12-31 | KSh 197.25 | – | – |
| 2025-12-30 | KSh 197.75 | – | – |
| 2025-12-29 | KSh 197.25 | – | – |
| 2025-12-24 | KSh 197.25 | – | – |
| 2025-12-23 | KSh 196.25 | – | – |
| 2025-12-22 | KSh 195.50 | – | – |
| 2025-12-19 | KSh 195.00 | – | – |
| 2025-12-18 | KSh 195.00 | – | – |
| 2025-12-17 | KSh 194.75 | – | – |
| 2025-12-16 | KSh 194.00 | – | – |
| 2025-12-15 | KSh 193.75 | – | – |
| 2025-12-11 | KSh 190.75 | – | – |
| 2025-12-10 | KSh 189.25 | – | – |
| 2025-12-09 | KSh 190.00 | – | – |
| 2025-12-08 | KSh 196.00 | – | – |
| 2025-12-05 | KSh 192.75 | – | – |
| 2025-12-04 | KSh 184.00 | – | – |
| 2025-12-03 | KSh 187.25 | – | – |
| 2025-12-02 | KSh 187.25 | – | – |
| 2025-12-01 | KSh 183.00 | – | – |
| 2025-11-28 | KSh 183.00 | – | – |
| 2025-11-27 | KSh 182.75 | – | – |
| 2025-11-26 | KSh 186.50 | – | – |
| 2025-11-25 | KSh 187.00 | – | – |
| 2025-11-24 | KSh 188.50 | – | – |
| 2025-11-21 | KSh 189.50 | – | – |
| 2025-11-20 | KSh 192.25 | – | – |
| 2025-11-19 | KSh 193.50 | – | – |
| 2025-11-18 | KSh 194.00 | – | – |
| 2025-11-17 | KSh 194.75 | – | – |
| 2025-11-14 | KSh 194.50 | – | – |
| 2025-11-13 | KSh 194.50 | – | – |
| 2025-11-12 | KSh 194.25 | – | – |
| 2025-11-11 | KSh 194.75 | – | – |
| 2025-11-10 | KSh 194.75 | – | – |
| 2025-11-07 | KSh 194.75 | – | – |
| 2025-11-06 | KSh 193.00 | – | – |
| 2025-11-05 | KSh 196.50 | – | – |
| 2025-11-04 | KSh 197.00 | – | – |
| 2025-11-03 | KSh 197.00 | – | – |
| 2025-10-31 | KSh 196.00 | – | – |
| 2025-10-30 | KSh 197.25 | – | – |
| 2025-10-29 | KSh 197.50 | – | – |
| 2025-10-28 | KSh 198.00 | – | – |
| 2025-10-27 | KSh 198.00 | – | – |
| 2025-10-24 | KSh 198.25 | – | – |
| 2025-10-23 | KSh 198.25 | – | – |
| 2025-10-22 | KSh 198.75 | – | – |
| 2025-10-21 | KSh 198.50 | – | – |
| 2025-10-16 | KSh 199.00 | – | – |
| 2025-10-15 | KSh 199.00 | – | – |
| 2025-10-14 | KSh 199.00 | – | – |
| 2025-10-13 | KSh 198.50 | – | – |
| 2025-10-09 | KSh 198.50 | – | – |
| 2025-10-08 | KSh 199.00 | – | – |
| 2025-10-07 | KSh 199.00 | – | – |
| 2025-10-06 | KSh 197.50 | – | – |
| 2025-10-03 | KSh 197.50 | – | – |
| 2025-10-02 | KSh 197.25 | – | – |
| 2025-10-01 | KSh 194.25 | – | – |
| 2025-09-30 | KSh 184.25 | – | – |
| 2025-09-29 | KSh 184.25 | – | – |
| 2025-09-26 | KSh 183.25 | – | – |
| 2025-09-25 | KSh 183.00 | – | – |
| 2025-09-24 | KSh 180.50 | – | – |
| 2025-09-23 | KSh 181.25 | – | – |
| 2025-09-22 | KSh 182.75 | – | – |
| 2025-09-19 | KSh 181.25 | – | – |
| 2025-09-18 | KSh 180.75 | – | – |
| 2025-09-17 | KSh 180.25 | – | – |
| 2025-09-16 | KSh 180.25 | – | – |
| 2025-09-15 | KSh 181.00 | – | – |
| 2025-09-12 | KSh 180.25 | – | – |
| 2025-09-11 | KSh 182.25 | – | – |
| 2025-09-10 | KSh 181.75 | – | – |
| 2025-09-09 | KSh 181.75 | – | – |
| 2025-09-08 | KSh 183.75 | – | – |
| 2025-09-05 | KSh 180.25 | – | – |
| 2025-09-04 | KSh 179.50 | – | – |
| 2025-09-03 | KSh 182.00 | – | – |
| 2025-09-02 | KSh 183.00 | – | – |
| 2025-09-01 | KSh 183.75 | – | – |
| 2025-08-29 | KSh 182.50 | – | – |
| 2025-08-28 | KSh 184.25 | – | – |
| 2025-08-27 | KSh 183.25 | – | – |
| 2025-08-26 | KSh 183.75 | – | – |
| 2025-08-25 | KSh 182.75 | – | – |
| 2025-08-22 | KSh 183.75 | – | – |
| 2025-08-21 | KSh 183.50 | – | – |
| 2025-08-20 | KSh 182.00 | – | – |
| 2025-08-19 | KSh 183.50 | – | – |
| 2025-08-18 | KSh 184.00 | – | – |
| 2025-08-15 | KSh 184.25 | – | – |
| 2025-08-14 | KSh 184.50 | – | – |
| 2025-08-13 | KSh 184.25 | – | – |
| 2025-08-12 | KSh 184.25 | – | – |
| 2025-08-11 | KSh 185.25 | – | – |
| 2025-08-08 | KSh 180.75 | – | – |
| 2025-08-07 | KSh 180.00 | – | – |
| 2025-08-06 | KSh 179.75 | – | – |
| 2025-08-05 | KSh 178.00 | – | – |
| 2025-08-04 | KSh 179.75 | – | – |
| 2025-08-01 | KSh 178.50 | – | – |
| 2025-07-31 | KSh 177.25 | – | – |
| 2025-07-30 | KSh 177.00 | – | – |
| 2025-07-29 | KSh 177.00 | – | – |
| 2025-07-28 | KSh 176.50 | – | – |
| 2025-07-25 | KSh 176.75 | – | – |
| 2025-07-24 | KSh 176.75 | – | – |
| 2025-07-23 | KSh 177.00 | – | – |
| 2025-07-22 | KSh 177.25 | – | – |
| 2025-07-21 | KSh 176.25 | – | – |
| 2025-07-18 | KSh 173.50 | – | – |
| 2025-07-17 | KSh 171.25 | – | – |
| 2025-07-16 | KSh 171.00 | – | – |
| 2025-07-15 | KSh 170.00 | – | – |
| 2025-07-14 | KSh 170.50 | – | – |
| 2025-07-11 | KSh 171.00 | – | – |
| 2025-07-10 | KSh 173.00 | – | – |
| 2025-07-09 | KSh 176.75 | – | – |
| 2025-07-08 | KSh 178.25 | – | – |
| 2025-07-07 | KSh 180.00 | – | – |
| 2025-07-04 | KSh 177.50 | – | – |
| 2025-07-03 | KSh 177.25 | – | – |
| 2025-07-02 | KSh 174.50 | – | – |
| 2025-07-01 | KSh 173.50 | – | – |
| 2025-06-30 | KSh 164.50 | – | – |
| 2025-06-27 | KSh 161.50 | – | – |
| 2025-06-26 | KSh 161.00 | – | – |
| 2025-06-25 | KSh 161.25 | – | – |
| 2025-06-24 | KSh 160.50 | – | – |
| 2025-06-23 | KSh 161.00 | – | – |
| 2025-06-20 | KSh 160.25 | – | – |
| 2025-06-19 | KSh 160.00 | – | – |
| 2025-06-18 | KSh 160.00 | – | – |
| 2025-06-17 | KSh 160.00 | – | – |
| 2025-06-16 | KSh 161.50 | – | – |
| 2025-06-13 | KSh 161.75 | – | – |
| 2025-06-12 | KSh 161.75 | – | – |
| 2025-06-11 | KSh 163.00 | – | – |
| 2025-06-10 | KSh 162.50 | – | – |
| 2025-06-09 | KSh 155.00 | – | – |
| 2025-06-05 | KSh 153.00 | – | – |
| 2025-06-04 | KSh 152.00 | – | – |
| 2025-06-03 | KSh 152.50 | – | – |
| 2025-05-30 | KSh 152.75 | – | – |
| 2025-05-29 | KSh 151.00 | – | – |
| 2025-05-28 | KSh 151.00 | – | – |
| 2025-05-27 | KSh 150.75 | – | – |
| 2025-05-26 | KSh 151.00 | – | – |
| 2025-05-23 | KSh 148.75 | – | – |
| 2025-05-22 | KSh 151.75 | – | – |
| 2025-05-21 | KSh 150.75 | – | – |
| 2025-05-20 | KSh 153.75 | – | – |
| 2025-05-19 | KSh 155.00 | – | – |
| 2025-05-16 | KSh 169.75 | – | – |
| 2025-05-15 | KSh 169.75 | – | – |
| 2025-05-14 | KSh 169.75 | – | – |
| 2025-05-13 | KSh 169.75 | – | – |
| 2025-05-12 | KSh 170.00 | – | – |
| 2025-05-09 | KSh 169.50 | – | – |
| 2025-05-08 | KSh 169.75 | – | – |