STANBIC BANK HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 109.83 | 109.83 | 108.92 | 108.92 | 108.92 | 21,200 |
| 2026-10-20 | 110.19 | 110.19 | 109.83 | 109.83 | 109.83 | 1,145,100 |
| 2026-10-19 | 112.08 | 112.08 | 110.19 | 110.19 | 110.19 | 557,421 |
| 2026-10-16 | 112.02 | 112.08 | 112.02 | 112.08 | 112.08 | 1,368 |
| 2026-10-15 | 112.00 | 112.02 | 112.00 | 112.02 | 112.02 | 192,910 |
| 2026-10-14 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 34,480,300 |
| 2026-10-13 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 674,400 |
| 2026-10-12 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 928,425 |
| 2026-10-08 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 547,300 |
| 2026-10-07 | 112.01 | 113.00 | 112.01 | 113.00 | 113.00 | 10,000 |
| 2026-10-06 | 112.07 | 112.07 | 112.01 | 112.01 | 112.01 | 301,000 |
| 2026-10-05 | 112.00 | 112.07 | 112.00 | 112.07 | 112.07 | 3,569,400 |
| 2026-10-02 | 110.01 | 112.00 | 110.01 | 112.00 | 112.00 | 35,700 |
| 2026-10-01 | 110.02 | 110.02 | 110.01 | 110.01 | 110.01 | 1,579,700 |
| 2026-09-30 | 110.00 | 110.02 | 110.00 | 110.02 | 110.02 | 1,804,000 |
| 2026-09-29 | 106.08 | 110.00 | 106.08 | 110.00 | 110.00 | 20,795,101 |
| 2026-09-28 | 105.00 | 106.08 | 105.00 | 106.08 | 106.08 | 10,900 |
| 2026-09-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-09-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 50,022,287 |
| 2026-09-23 | 104.99 | 105.00 | 104.99 | 105.00 | 105.00 | 35,576,219 |
| 2026-09-22 | 101.17 | 104.99 | 101.17 | 104.99 | 104.99 | 98,962,700 |
| 2026-09-21 | 104.61 | 104.61 | 101.17 | 101.17 | 101.17 | 119,600 |
| 2026-09-18 | 101.29 | 104.61 | 101.29 | 104.61 | 104.61 | 1,691,986 |
| 2026-09-17 | 101.04 | 101.29 | 101.04 | 101.29 | 101.29 | 371,728 |
| 2026-09-16 | 101.05 | 101.05 | 101.04 | 101.04 | 101.04 | 104,293 |
| 2026-09-15 | 101.00 | 101.05 | 101.00 | 101.05 | 101.05 | 2,793,838 |
| 2026-09-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 50,300 |
| 2026-09-11 | 104.88 | 104.88 | 101.00 | 101.00 | 101.00 | 16,000 |
| 2026-09-10 | 101.00 | 104.88 | 101.00 | 104.88 | 104.88 | 38,112,700 |
| 2026-09-09 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 153,500 |
| 2026-09-08 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 84,851 |
| 2026-09-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 202,340 |
| 2026-09-04 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 832,584 |
| 2026-09-03 | 100.95 | 101.00 | 100.95 | 101.00 | 101.00 | 255,800 |
| 2026-09-02 | 101.00 | 101.00 | 100.95 | 100.95 | 100.95 | 1,193,500 |
| 2026-09-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 58,500 |
| 2026-08-31 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 668,800 |
| 2026-08-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 108,400 |
| 2026-08-27 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 185,300 |
| 2026-08-26 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,002 |
| 2026-08-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 402,842 |
| 2026-08-24 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3,220,500 |
| 2026-08-21 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-08-20 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 50,000 |
| 2026-08-19 | 99.020 | 100.50 | 99.020 | 100.50 | 100.50 | 221,855 |
| 2026-08-18 | 99.000 | 99.020 | 99.000 | 99.020 | 99.020 | 22,550 |
| 2026-08-17 | 95.140 | 99.000 | 95.140 | 99.000 | 99.000 | 11,487,100 |
| 2026-08-14 | 94.510 | 95.140 | 94.510 | 95.140 | 95.140 | 19,100 |
| 2026-08-13 | 93.920 | 94.510 | 93.920 | 94.510 | 94.510 | 25,900 |
| 2026-08-12 | 93.920 | 93.920 | 93.920 | 93.920 | 93.920 | 163 |
| 2026-08-11 | 90.000 | 93.920 | 90.000 | 93.920 | 93.920 | 12,242,300 |
| 2026-08-10 | 85.420 | 90.000 | 85.420 | 90.000 | 90.000 | 264,500 |
| 2026-08-07 | 84.500 | 85.420 | 84.500 | 85.420 | 85.420 | 149,240 |
| 2026-08-06 | 84.000 | 84.500 | 84.000 | 84.500 | 84.500 | 90,700 |
| 2026-08-05 | 82.000 | 84.000 | 82.000 | 84.000 | 84.000 | 9,643 |
| 2026-08-04 | 82.060 | 82.060 | 82.000 | 82.000 | 82.000 | 9,189 |
| 2026-08-03 | 82.010 | 82.060 | 82.010 | 82.060 | 82.060 | 76,389 |
| 2026-07-31 | 82.000 | 82.010 | 82.000 | 82.010 | 82.010 | 1,007,625 |
| 2026-07-30 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2026-07-29 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 36,309,823 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (UGX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.