Standard Chartered Plc ADR (OP:SCBFY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	37.55	37.97	37.40	37.74	160,757	+0.39(+1.04%)
Aug 28, 2025	37.42	37.68	37.35	37.35	47,126	-0.01(-0.03%)
Aug 27, 2025	37.55	37.85	37.20	37.36	398,610	-0.98(-2.56%)
Aug 26, 2025	37.64	38.42	37.59	38.34	389,103	+0.48(+1.27%)
Aug 25, 2025	37.05	38.30	37.05	37.86	132,404	-0.74(-1.92%)
Aug 22, 2025	38.51	38.79	38.38	38.60	205,305	+1.41(+3.79%)
Aug 21, 2025	36.94	37.29	36.87	37.19	214,212	-0.09(-0.24%)
Aug 20, 2025	36.53	37.46	36.52	37.28	1,378,229	+0.94(+2.59%)
Aug 19, 2025	36.56	36.59	36.13	36.34	822,542	-0.08(-0.23%)
Aug 18, 2025	36.31	36.69	36.02	36.42	38,729	+0.68(+1.91%)
Aug 15, 2025	37.88	37.88	34.97	35.74	122,401	-2.82(-7.31%)
Aug 14, 2025	38.05	38.60	37.99	38.56	46,952	+0.29(+0.76%)
Aug 13, 2025	39.00	39.00	38.04	38.27	32,259	-0.21(-0.56%)
Aug 12, 2025	38.33	38.61	38.25	38.48	173,095	+0.96(+2.57%)
Aug 11, 2025	37.48	37.55	37.18	37.52	32,055	-0.19(-0.50%)
Aug 08, 2025	37.50	37.84	37.10	37.71	72,707	+0.41(+1.10%)
Aug 07, 2025	37.37	37.40	36.96	37.30	31,592	+0.52(+1.41%)
Aug 06, 2025	36.64	36.94	36.50	36.78	38,153	-0.02(-0.05%)
Aug 05, 2025	36.93	36.97	36.24	36.80	63,077	+0.08(+0.22%)
Aug 04, 2025	36.41	36.95	36.33	36.72	54,989	+0.23(+0.63%)
Aug 01, 2025	36.01	36.49	35.56	36.49	44,710	+0.33(+0.91%)
Jul 31, 2025	35.98	36.23	35.82	36.16	42,532	-0.64(-1.74%)
Jul 30, 2025	36.75	36.83	36.36	36.80	44,400	-0.11(-0.30%)
Jul 29, 2025	36.58	37.11	36.37	36.91	68,943	+0.89(+2.47%)
Jul 28, 2025	36.11	36.16	35.82	36.02	43,685	-0.38(-1.04%)
Jul 25, 2025	36.35	36.58	36.06	36.40	30,391	-0.13(-0.36%)
Jul 24, 2025	36.73	36.84	36.53	36.53	35,854	+0.01(+0.03%)
Jul 23, 2025	35.97	36.63	35.91	36.52	44,965	+0.48(+1.33%)
Jul 22, 2025	35.88	36.29	35.73	36.04	41,564	-0.18(-0.50%)
Jul 21, 2025	35.87	36.35	35.85	36.22	21,145	+0.34(+0.95%)
Jul 18, 2025	35.97	36.33	35.88	35.88	31,594	-0.01(-0.03%)
Jul 17, 2025	35.30	35.92	35.30	35.89	51,670	+0.57(+1.61%)
Jul 16, 2025	35.19	35.33	35.02	35.32	37,731	-0.03(-0.08%)
Jul 15, 2025	35.56	35.62	35.19	35.35	31,380	+0.07(+0.20%)
Jul 14, 2025	35.24	35.37	34.97	35.28	61,352	+0.41(+1.18%)
Jul 11, 2025	34.61	35.04	34.37	34.87	56,292	-0.21(-0.59%)
Jul 10, 2025	35.20	35.27	35.02	35.08	34,532	+0.58(+1.67%)
Jul 09, 2025	34.33	34.50	34.09	34.50	44,537	+0.24(+0.70%)
Jul 08, 2025	33.84	34.40	33.77	34.26	38,726	+1.10(+3.32%)
Jul 07, 2025	33.73	33.73	33.07	33.16	44,542	-0.19(-0.57%)
Jul 03, 2025	33.43	33.48	33.12	33.35	38,030	+0.45(+1.37%)
Jul 02, 2025	32.39	32.92	32.35	32.90	59,774	+0.18(+0.55%)
Jul 01, 2025	32.56	32.75	32.42	32.72	64,362	-0.50(-1.51%)
Jun 30, 2025	33.00	33.38	32.94	33.22	38,239	-0.05(-0.15%)
Jun 27, 2025	33.36	33.48	33.16	33.27	34,870	+0.62(+1.90%)
Jun 26, 2025	32.63	32.73	32.51	32.65	56,423	+0.03(+0.09%)
Jun 25, 2025	32.32	32.62	32.24	32.62	39,665	-0.01(-0.03%)
Jun 24, 2025	32.41	32.65	32.26	32.63	42,909	+1.08(+3.42%)
Jun 23, 2025	31.34	31.81	31.25	31.55	40,023	-0.09(-0.28%)
Jun 20, 2025	32.01	32.05	31.47	31.64	48,148	+0.36(+1.15%)
Jun 18, 2025	31.20	31.56	31.19	31.28	48,463	+0.25(+0.81%)
Jun 17, 2025	31.48	31.51	31.03	31.03	63,369	-0.80(-2.51%)
Jun 16, 2025	32.09	32.25	31.83	31.83	65,383	+0.70(+2.25%)
Jun 13, 2025	31.02	31.38	30.95	31.13	83,473	-0.43(-1.36%)
Jun 12, 2025	31.34	31.57	31.31	31.56	36,710	+0.20(+0.64%)
Jun 11, 2025	31.42	31.57	31.32	31.36	39,155	+0.36(+1.16%)
Jun 10, 2025	31.12	31.28	30.83	31.00	66,430	-0.97(-3.03%)
Jun 09, 2025	32.06	32.13	31.88	31.97	29,538	-0.15(-0.47%)
Jun 06, 2025	32.18	32.18	31.98	32.12	38,004	+1.00(+3.21%)
Jun 05, 2025	31.28	31.37	31.09	31.12	44,711	+0.00(+0.00%)
Jun 04, 2025	30.80	31.14	30.80	31.12	46,184	+0.20(+0.65%)
Jun 03, 2025	30.70	31.15	30.70	30.92	32,073	-0.19(-0.61%)