Standard Chartered Bank Kenya Limited (NASE:SCBK)
Kenya
· Delayed Price · Currency is KES 287.00
0.00 (0.00%)
At close: Dec 5, 2025
NASE:SCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 287.00 | 288.00 | 286.00 | 287.00 | 287.00 | - | 12,545 |
| Dec 4, 2025 | 288.00 | 288.00 | 285.50 | 287.00 | 287.00 | 0.17% | 95,646 |
| Dec 3, 2025 | 288.00 | 288.00 | 286.00 | 286.50 | 286.50 | -0.52% | 28,553 |
| Dec 2, 2025 | 287.00 | 290.00 | 287.00 | 288.00 | 288.00 | 0.35% | 17,575 |
| Dec 1, 2025 | 287.50 | 290.00 | 286.00 | 287.00 | 287.00 | -0.17% | 33,294 |
| Nov 28, 2025 | 288.00 | 288.75 | 287.00 | 287.50 | 287.50 | 0.17% | 100,019 |
| Nov 27, 2025 | 288.00 | 299.00 | 286.50 | 287.00 | 287.00 | 0.17% | 165,010 |
| Nov 26, 2025 | 287.75 | 288.00 | 284.00 | 286.50 | 286.50 | -0.78% | 44,979 |
| Nov 25, 2025 | 298.00 | 298.00 | 286.00 | 288.75 | 288.75 | -3.19% | 18,880 |
| Nov 24, 2025 | 300.00 | 300.00 | 297.00 | 298.25 | 298.25 | -0.17% | 10,539 |
| Nov 21, 2025 | 301.00 | 301.00 | 296.00 | 298.75 | 298.75 | -0.42% | 8,111 |
| Nov 20, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.41% | 31,579 |
| Nov 19, 2025 | 304.00 | 304.00 | 300.00 | 301.25 | 301.25 | -0.66% | 5,835 |
| Nov 18, 2025 | 304.00 | 305.00 | 300.00 | 303.25 | 303.25 | -0.82% | 81,195 |
| Nov 17, 2025 | 302.00 | 306.00 | 295.00 | 305.75 | 305.75 | 1.07% | 216,459 |
| Nov 14, 2025 | 303.00 | 304.00 | 299.50 | 302.50 | 302.50 | - | 8,844 |
| Nov 13, 2025 | 305.00 | 306.00 | 300.00 | 302.50 | 302.50 | -0.25% | 10,300 |
| Nov 12, 2025 | 306.00 | 307.00 | 300.00 | 303.25 | 303.25 | -1.38% | 16,336 |
| Nov 11, 2025 | 311.00 | 312.00 | 304.00 | 307.50 | 307.50 | -0.89% | 24,844 |
| Nov 10, 2025 | 311.50 | 311.50 | 309.00 | 310.25 | 310.25 | -0.40% | 8,440 |
| Nov 7, 2025 | 314.00 | 314.00 | 310.00 | 311.50 | 311.50 | -0.32% | 27,093 |
| Nov 6, 2025 | 314.00 | 315.00 | 310.00 | 312.50 | 312.50 | 0.48% | 57,121 |
| Nov 5, 2025 | 309.75 | 314.75 | 309.00 | 311.00 | 311.00 | 0.40% | 13,529 |
| Nov 4, 2025 | 311.00 | 311.00 | 308.00 | 309.75 | 309.75 | -0.08% | 7,531 |
| Nov 3, 2025 | 308.00 | 315.00 | 307.00 | 310.00 | 310.00 | 2.31% | 37,736 |
| Oct 31, 2025 | 308.00 | 308.00 | 298.00 | 303.00 | 303.00 | -1.62% | 20,237 |
| Oct 30, 2025 | 308.00 | 308.00 | 304.25 | 308.00 | 308.00 | 1.40% | 7,385 |
| Oct 29, 2025 | 310.00 | 310.00 | 302.00 | 303.75 | 303.75 | 0.58% | 10,684 |
| Oct 28, 2025 | 305.00 | 305.00 | 300.00 | 302.00 | 302.00 | 1.34% | 16,974 |
| Oct 27, 2025 | 298.00 | 310.00 | 295.00 | 298.00 | 298.00 | 1.02% | 4,787 |
| Oct 24, 2025 | 295.00 | 299.00 | 292.00 | 295.00 | 295.00 | - | 9,339 |
| Oct 23, 2025 | 293.00 | 299.00 | 293.00 | 295.00 | 295.00 | 1.72% | 18,729 |
| Oct 22, 2025 | 289.00 | 293.00 | 289.00 | 290.00 | 290.00 | 1.58% | 53,187 |
| Oct 21, 2025 | 293.00 | 293.00 | 285.00 | 285.50 | 285.50 | -1.81% | 578,127 |
| Oct 16, 2025 | 289.00 | 300.00 | 289.00 | 290.75 | 290.75 | 0.43% | 19,542 |
| Oct 15, 2025 | 290.00 | 291.00 | 288.00 | 289.50 | 289.50 | 2.57% | 33,100 |
| Oct 14, 2025 | 283.00 | 290.00 | 281.00 | 282.25 | 282.25 | 0.09% | 12,879 |
| Oct 13, 2025 | 283.00 | 283.00 | 280.50 | 282.00 | 282.00 | 0.53% | 19,455 |
| Oct 9, 2025 | 283.00 | 283.00 | 279.75 | 280.50 | 280.50 | - | 39,469 |
| Oct 8, 2025 | 282.50 | 283.00 | 279.50 | 280.50 | 280.50 | -0.88% | 45,920 |
| Oct 7, 2025 | 284.00 | 285.00 | 280.00 | 283.00 | 283.00 | -0.26% | 36,192 |
| Oct 6, 2025 | 284.00 | 285.00 | 283.00 | 283.75 | 283.75 | -0.09% | 20,188 |
| Oct 3, 2025 | 284.50 | 285.00 | 283.75 | 284.00 | 284.00 | - | 114,781 |
| Oct 2, 2025 | 284.50 | 285.00 | 283.25 | 284.00 | 284.00 | -0.09% | 20,974 |
| Oct 1, 2025 | 284.50 | 284.50 | 283.50 | 284.25 | 284.25 | 0.09% | 14,263 |
| Sep 30, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | 284.00 | -0.26% | 50,828 |
| Sep 29, 2025 | 290.00 | 290.00 | 283.50 | 284.75 | 284.75 | -0.09% | 43,472 |
| Sep 26, 2025 | 285.00 | 285.00 | 283.25 | 285.00 | 285.00 | - | 548,514 |
| Sep 25, 2025 | 285.00 | 285.50 | 284.00 | 285.00 | 285.00 | - | 554,679 |
| Sep 24, 2025 | 286.75 | 286.75 | 282.25 | 285.00 | 285.00 | -0.09% | 544,645 |