STANDARD GROUP LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	6.220	6.300	5.840	5.940	5.940	1,683
2026-04-30	6.140	6.300	5.900	6.220	6.220	637
2026-04-29	6.160	6.300	5.840	6.140	6.140	906
2026-04-28	6.060	6.300	5.840	6.160	6.160	958
2026-04-27	6.280	6.300	5.840	6.060	6.060	2,648
2026-04-24	6.040	6.440	5.820	6.280	6.280	3,563
2026-04-23	5.860	6.280	5.720	6.040	6.040	3,243
2026-04-22	6.160	6.300	5.720	5.860	5.860	2,748
2026-04-21	6.160	6.300	5.800	6.160	6.160	9,934
2026-04-20	5.960	6.300	5.740	6.160	6.160	725
2026-04-17	6.020	6.600	5.740	5.960	5.960	6,361
2026-04-16	6.260	6.300	5.800	6.020	6.020	6,559
2026-04-15	6.260	6.520	6.100	6.260	6.260	469
2026-04-14	6.260	6.520	6.200	6.260	6.260	4,455
2026-04-13	6.060	6.300	6.000	6.260	6.260	3,503
2026-04-10	6.160	6.300	6.000	6.060	6.060	2,194
2026-04-09	6.300	6.380	6.000	6.160	6.160	2,614
2026-04-08	6.320	6.380	6.000	6.300	6.300	1,284
2026-04-07	6.280	6.380	5.840	6.320	6.320	2,486
2026-04-02	6.480	6.580	5.840	6.280	6.280	5,673
2026-04-01	6.000	6.600	6.000	6.480	6.480	4,214
2026-03-31	6.240	6.600	5.760	6.000	6.000	21,252
2026-03-30	6.380	6.620	6.060	6.240	6.240	1,578
2026-03-27	6.460	6.480	6.060	6.380	6.380	341
2026-03-26	6.240	6.560	6.060	6.460	6.460	4,913
2026-03-25	6.060	6.580	5.600	6.240	6.240	9,845
2026-03-24	6.020	6.500	5.940	6.060	6.060	16,701
2026-03-23	6.340	6.340	5.940	6.020	6.020	2,693
2026-03-19	6.500	6.580	6.000	6.340	6.340	2,126
2026-03-18	6.540	6.580	6.200	6.500	6.500	5,979
2026-03-17	6.420	6.580	6.040	6.540	6.540	4,181
2026-03-16	6.580	6.580	6.000	6.420	6.420	1,643
2026-03-13	6.500	6.700	6.400	6.580	6.580	4,413
2026-03-12	6.420	6.580	6.420	6.500	6.500	3,214
2026-03-11	6.000	6.600	6.000	6.420	6.420	37,494
2026-03-10	6.040	6.580	5.900	6.000	6.000	2,751
2026-03-09	6.160	6.600	5.840	6.040	6.040	3,994
2026-03-06	6.260	6.480	5.840	6.160	6.160	4,378
2026-03-05	6.320	6.580	5.800	6.260	6.260	15,976
2026-03-04	6.040	6.400	6.040	6.320	6.320	18,915
2026-03-03	6.160	6.400	5.840	6.040	6.040	8,301
2026-03-02	6.220	6.340	5.960	6.160	6.160	4,560
2026-02-27	6.340	6.400	5.840	6.220	6.220	1,407
2026-02-26	6.380	6.400	6.000	6.340	6.340	7,981
2026-02-25	6.140	6.400	5.900	6.380	6.380	4,849
2026-02-24	6.420	6.420	5.800	6.140	6.140	3,129
2026-02-23	6.360	6.580	6.360	6.420	6.420	4,670
2026-02-20	6.280	6.600	5.760	6.360	6.360	12,492
2026-02-19	6.340	6.500	5.800	6.280	6.280	1,536
2026-02-18	6.360	6.500	6.200	6.340	6.340	3,577
2026-02-17	6.420	6.600	6.000	6.360	6.360	4,804
2026-02-16	6.400	6.600	6.300	6.420	6.420	7,810
2026-02-13	6.300	6.660	6.260	6.400	6.400	3,285
2026-02-12	6.200	6.400	6.000	6.300	6.300	10,146
2026-02-11	6.200	6.500	5.760	6.200	6.200	10,335
2026-02-10	6.200	6.240	6.080	6.200	6.200	2,131
2026-02-09	6.080	6.240	6.080	6.200	6.200	4,199
2026-02-06	5.780	6.200	5.780	6.080	6.080	6,274
2026-02-05	6.060	6.200	5.740	5.780	5.780	6,784
2026-02-04	5.980	6.180	5.980	6.060	6.060	1,991

← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.