STAN.L: Standard Chartered PLC Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 852.9197

CLOSE 852.9197

Low

LOW 100.13

High

HIGH 9,992.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1989	100.73	100.73	100.73	100.73
01/03/1989	100.73	100.73	100.73	100.73
01/04/1989	102.34	102.34	102.34	102.34
01/05/1989	102.14	102.14	102.14	102.14
01/06/1989	102.34	102.34	102.34	102.34
01/09/1989	102.14	102.14	102.14	102.14
01/10/1989	101.33	101.33	101.33	101.33
01/11/1989	101.33	101.33	101.33	101.33
01/12/1989	101.94	101.94	101.94	101.94
01/13/1989	103.14	103.14	103.14	103.14
01/16/1989	103.74	103.74	103.74	103.74
01/17/1989	103.94	103.94	103.94	103.94
01/18/1989	104.54	104.54	104.54	104.54
01/19/1989	104.34	104.34	104.34	104.34
01/20/1989	104.14	104.14	104.14	104.14
01/23/1989	105.15	105.15	105.15	105.15
01/24/1989	105.95	105.95	105.95	105.95
01/25/1989	106.15	106.15	106.15	106.15
01/26/1989	106.35	106.35	106.35	106.35
01/27/1989	110.36	110.36	110.36	110.36
01/30/1989	111.77	111.77	111.77	111.77
01/31/1989	110.36	110.36	110.36	110.36
02/01/1989	109.36	109.36	109.36	109.36
02/02/1989	109.36	109.36	109.36	109.36
02/03/1989	109.96	109.96	109.96	109.96
02/06/1989	108.96	108.96	108.96	108.96
02/07/1989	109.76	109.76	109.76	109.76
02/08/1989	111.17	111.17	111.17	111.17
02/09/1989	110.36	110.36	110.36	110.36
02/10/1989	112.97	112.97	112.97	112.97
02/13/1989	111.97	111.97	111.97	111.97
02/14/1989	113.37	113.37	113.37	113.37
02/15/1989	113.17	113.17	113.17	113.17
02/16/1989	111.97	111.97	111.97	111.97
02/17/1989	111.37	111.37	111.37	111.37
02/20/1989	110.97	110.97	110.97	110.97
02/21/1989	110.16	110.16	110.16	110.16
02/22/1989	107.35	107.35	107.35	107.35
02/23/1989	106.75	106.75	106.75	106.75
02/24/1989	106.55	106.55	106.55	106.55
02/27/1989	106.75	106.75	106.75	106.75
02/28/1989	107.35	107.35	107.35	107.35
03/01/1989	107.96	107.96	107.96	107.96
03/02/1989	109.36	109.36	109.36	109.36
03/03/1989	109.76	109.76	109.76	109.76
03/06/1989	110.56	110.56	110.56	110.56
03/07/1989	110.76	110.76	110.76	110.76
03/08/1989	110.97	110.97	110.97	110.97
03/09/1989	108.96	108.96	108.96	108.96
03/10/1989	110.76	110.76	110.76	110.76
03/13/1989	111.17	111.17	111.17	111.17
03/14/1989	112.37	112.37	112.37	112.37
03/15/1989	112.97	112.97	112.97	112.97
03/16/1989	113.37	113.37	113.37	113.37
03/17/1989	112.37	112.37	112.37	112.37
03/20/1989	112.57	112.57	112.57	112.57
03/21/1989	112.17	112.17	112.17	112.17
03/22/1989	107.96	107.96	107.96	107.96
03/23/1989	108.56	108.56	108.56	108.56
03/24/1989	108.56	108.56	108.56	108.56
03/27/1989	108.56	108.56	108.56	108.56
03/28/1989	108.96	108.96	108.96	108.96
03/29/1989	108.96	108.96	108.96	108.96
03/30/1989	109.16	109.16	109.16	109.16
03/31/1989	110.97	110.97	110.97	110.97
04/03/1989	107.35	107.35	107.35	107.35
04/04/1989	107.75	107.75	107.75	107.75
04/05/1989	106.75	106.75	106.75	106.75
04/06/1989	106.55	106.55	106.55	106.55
04/07/1989	105.95	105.95	105.95	105.95
04/10/1989	105.95	105.95	105.95	105.95
04/11/1989	104.95	104.95	104.95	104.95
04/12/1989	105.35	105.35	105.35	105.35
04/13/1989	104.95	104.95	104.95	104.95
04/14/1989	104.95	104.95	104.95	104.95
04/17/1989	104.74	104.74	104.74	104.74
04/18/1989	104.95	104.95	104.95	104.95
04/19/1989	103.94	103.94	103.94	103.94
04/20/1989	102.94	102.94	102.94	102.94
04/21/1989	103.34	103.34	103.34	103.34
04/24/1989	103.74	103.74	103.74	103.74
04/25/1989	105.15	105.15	105.15	105.15
04/26/1989	105.95	105.95	105.95	105.95
04/27/1989	106.55	106.55	106.55	106.55
04/28/1989	107.35	107.35	107.35	107.35
05/01/1989	107.35	107.35	107.35	107.35
05/02/1989	107.35	107.35	107.35	107.35
05/03/1989	105.75	105.75	105.75	105.75
05/04/1989	105.95	105.95	105.95	105.95
05/05/1989	105.75	105.75	105.75	105.75
05/08/1989	105.35	105.35	105.35	105.35
05/09/1989	106.35	106.35	106.35	106.35
05/10/1989	107.55	107.55	107.55	107.55
05/11/1989	108.16	108.16	108.16	108.16
05/12/1989	109.76	109.76	109.76	109.76
05/15/1989	109.36	109.36	109.36	109.36
05/16/1989	108.96	108.96	108.96	108.96
05/17/1989	107.96	107.96	107.96	107.96
05/18/1989	108.96	108.96	108.96	108.96
05/19/1989	109.96	109.96	109.96	109.96
05/22/1989	107.15	107.15	107.15	107.15
05/23/1989	107.96	107.96	107.96	107.96
05/24/1989	106.95	106.95	106.95	106.95
05/25/1989	105.95	105.95	105.95	105.95
05/26/1989	105.55	105.55	105.55	105.55
05/29/1989	105.55	105.55	105.55	105.55
05/30/1989	105.15	105.15	105.15	105.15
05/31/1989	103.54	103.54	103.54	103.54
06/01/1989	103.34	103.34	103.34	103.34
06/02/1989	103.34	103.34	103.34	103.34
06/05/1989	101.74	101.74	101.74	101.74
06/06/1989	101.53	101.53	101.53	101.53
06/07/1989	103.14	103.14	103.14	103.14
06/08/1989	105.95	105.95	105.95	105.95
06/09/1989	104.95	104.95	104.95	104.95
06/12/1989	103.94	103.94	103.94	103.94
06/13/1989	102.94	102.94	102.94	102.94
06/14/1989	103.14	103.14	103.14	103.14
06/15/1989	104.34	104.34	104.34	104.34
06/16/1989	104.74	104.74	104.74	104.74
06/19/1989	101.94	101.94	101.94	101.94
06/20/1989	102.14	102.14	102.14	102.14
06/21/1989	101.74	101.74	101.74	101.74
06/22/1989	101.13	101.13	101.13	101.13
06/23/1989	100.73	100.73	100.73	100.73
06/26/1989	100.33	100.33	100.33	100.33
06/27/1989	100.93	100.93	100.93	100.93
06/28/1989	101.33	101.33	101.33	101.33
06/29/1989	101.13	101.13	101.13	101.13
06/30/1989	101.33	101.33	101.33	101.33
07/03/1989	101.94	101.94	101.94	101.94
07/04/1989	102.34	102.34	102.34	102.34
07/05/1989	101.33	101.33	101.33	101.33
07/06/1989	100.93	100.93	100.93	100.93
07/07/1989	101.74	101.74	101.74	101.74
07/10/1989	102.94	102.94	102.94	102.94
07/11/1989	102.94	102.94	102.94	102.94
07/12/1989	102.94	102.94	102.94	102.94
07/13/1989	103.34	103.34	103.34	103.34
07/14/1989	104.14	104.14	104.14	104.14
07/17/1989	105.35	105.35	105.35	105.35
07/18/1989	105.35	105.35	105.35	105.35
07/19/1989	106.35	106.35	106.35	106.35
07/20/1989	106.35	106.35	106.35	106.35
07/21/1989	105.95	105.95	105.95	105.95
07/24/1989	105.35	105.35	105.35	105.35
07/25/1989	104.95	104.95	104.95	104.95
07/26/1989	104.54	104.54	104.54	104.54
07/27/1989	104.34	104.34	104.34	104.34
07/28/1989	106.35	106.35	106.35	106.35
07/31/1989	108.36	108.36	108.36	108.36
08/01/1989	106.95	106.95	106.95	106.95
08/02/1989	107.35	107.35	107.35	107.35
08/03/1989	107.55	107.55	107.55	107.55
08/04/1989	107.55	107.55	107.55	107.55
08/07/1989	107.55	107.55	107.55	107.55
08/08/1989	106.55	106.55	106.55	106.55
08/09/1989	106.95	106.95	106.95	106.95
08/10/1989	106.55	106.55	106.55	106.55
08/11/1989	105.95	105.95	105.95	105.95
08/14/1989	105.35	105.35	105.35	105.35
08/15/1989	106.35	106.35	106.35	106.35
08/16/1989	107.75	107.75	107.75	107.75
08/17/1989	110.36	110.36	110.36	110.36
08/18/1989	109.76	109.76	109.76	109.76
08/21/1989	109.96	109.96	109.96	109.96
08/22/1989	109.96	109.96	109.96	109.96
08/23/1989	110.97	110.97	110.97	110.97
08/24/1989	113.37	113.37	113.37	113.37
08/25/1989	114.18	114.18	114.18	114.18
08/28/1989	114.18	114.18	114.18	114.18
08/29/1989	112.97	112.97	112.97	112.97
08/30/1989	111.37	111.37	111.37	111.37
08/31/1989	110.56	110.56	110.56	110.56
09/01/1989	113.57	113.57	113.57	113.57
09/04/1989	110.16	110.16	110.16	110.16
09/05/1989	107.96	107.96	107.96	107.96
09/06/1989	106.95	106.95	106.95	106.95
09/07/1989	107.35	107.35	107.35	107.35
09/08/1989	106.55	106.55	106.55	106.55
09/11/1989	106.15	106.15	106.15	106.15
09/12/1989	107.75	107.75	107.75	107.75
09/13/1989	107.75	107.75	107.75	107.75
09/14/1989	107.35	107.35	107.35	107.35
09/15/1989	106.55	106.55	106.55	106.55
09/18/1989	105.95	105.95	105.95	105.95
09/19/1989	105.35	105.35	105.35	105.35
09/20/1989	107.55	107.55	107.55	107.55
09/21/1989	107.96	107.96	107.96	107.96
09/22/1989	109.76	109.76	109.76	109.76
09/25/1989	109.96	109.96	109.96	109.96
09/26/1989	107.35	107.35	107.35	107.35
09/27/1989	108.16	108.16	108.16	108.16
09/28/1989	106.35	106.35	106.35	106.35
09/29/1989	107.75	107.75	107.75	107.75
10/02/1989	105.95	105.95	105.95	105.95
10/03/1989	106.55	106.55	106.55	106.55
10/04/1989	107.35	107.35	107.35	107.35
10/05/1989	104.95	104.95	104.95	104.95
10/06/1989	105.55	105.55	105.55	105.55
10/09/1989	104.95	104.95	104.95	104.95
10/10/1989	103.54	103.54	103.54	103.54
10/11/1989	102.94	102.94	102.94	102.94
10/12/1989	103.74	103.74	103.74	103.74
10/13/1989	102.94	102.94	102.94	102.94
10/16/1989	9,892.57	9,892.57	9,892.57	9,892.57
10/17/1989	9,732.04	9,732.04	9,732.04	9,732.04
10/18/1989	9,912.64	9,912.64	9,912.64	9,912.64
10/19/1989	9,892.57	9,892.57	9,892.57	9,892.57
10/20/1989	9,812.31	9,812.31	9,812.31	9,812.31
10/23/1989	9,832.37	9,832.37	9,832.37	9,832.37
10/24/1989	9,691.91	9,691.91	9,691.91	9,691.91
10/25/1989	9,631.71	9,631.71	9,631.71	9,631.71
10/26/1989	9,491.25	9,491.25	9,491.25	9,491.25
10/27/1989	9,390.92	9,390.92	9,390.92	9,390.92
10/30/1989	9,511.31	9,511.31	9,511.31	9,511.31
10/31/1989	9,752.11	9,752.11	9,752.11	9,752.11
11/01/1989	9,892.57	9,892.57	9,892.57	9,892.57
11/02/1989	9,892.57	9,892.57	9,892.57	9,892.57
11/03/1989	9,952.77	9,952.77	9,952.77	9,952.77
11/06/1989	9,992.9	9,992.9	9,992.9	9,992.9
11/07/1989	9,992.9	9,992.9	9,992.9	9,992.9
11/08/1989	100.93	100.93	100.93	100.93
11/09/1989	9,832.37	9,832.37	9,832.37	9,832.37
11/10/1989	9,992.9	9,992.9	9,992.9	9,992.9
11/13/1989	9,992.9	9,992.9	9,992.9	9,992.9
11/14/1989	100.13	100.13	100.13	100.13
11/15/1989	102.34	102.34	102.34	102.34
11/16/1989	102.54	102.54	102.54	102.54
11/17/1989	103.34	103.34	103.34	103.34
11/20/1989	102.34	102.34	102.34	102.34
11/21/1989	102.94	102.94	102.94	102.94
11/22/1989	105.35	105.35	105.35	105.35
11/23/1989	107.35	107.35	107.35	107.35
11/24/1989	110.97	110.97	110.97	110.97
11/27/1989	112.37	112.37	112.37	112.37
11/28/1989	110.97	110.97	110.97	110.97
11/29/1989	111.17	111.17	111.17	111.17
11/30/1989	111.97	111.97	111.97	111.97
12/01/1989	112.37	112.37	112.37	112.37
12/04/1989	111.77	111.77	111.77	111.77
12/05/1989	110.76	110.76	110.76	110.76
12/06/1989	109.76	109.76	109.76	109.76
12/07/1989	108.36	108.36	108.36	108.36
12/08/1989	106.95	106.95	106.95	106.95
12/11/1989	109.36	109.36	109.36	109.36
12/12/1989	111.37	111.37	111.37	111.37
12/13/1989	113.98	113.98	113.98	113.98
12/14/1989	111.97	111.97	111.97	111.97
12/15/1989	107.96	107.96	107.96	107.96
12/18/1989	108.96	108.96	108.96	108.96
12/19/1989	110.16	110.16	110.16	110.16
12/20/1989	112.37	112.37	112.37	112.37
12/21/1989	111.37	111.37	111.37	111.37
12/22/1989	110.36	110.36	110.36	110.36
12/25/1989	110.36	110.36	110.36	110.36
12/26/1989	110.36	110.36	110.36	110.36
12/27/1989	110.97	110.97	110.97	110.97
12/28/1989	109.96	109.96	109.96	109.96
12/29/1989	109.16	109.16	109.16	109.16

Menu

Create your free account now!

STAN.L: Standard Chartered PLC Historical Data

1989 Historical Chart

Average

Low

High