SCAN
Commercial & Services MainScanGroup
KES 8.46
-0.21
(-2.44%)
18 Feb 2026
52W Low: KES 6.41
52W High: KES 9.87
Price Chart
Unlock Interactive Charts
Candlestick, OHLC & area charts with volume, crosshair, and indicators.
View PlansOverlays
Studies
Key Statistics
Market Cap
KES 3.21B
Shares Outstanding
378,865,102
52-Week High
KES 9.87
52-Week Low
KES 6.41
Today Volume
98,504
Open
KES 8.57
High
KES 8.62
Low
KES 8.45
Avg Volume (30D)
Plus
P/B Ratio
Plus
Beta (vs NASI)
Pro
Payout Ratio
Pro
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 18 Feb 2026 | 8.57 | 8.62 | 8.45 | 8.46 | 98,504 | -2.44% |
| 17 Feb 2026 | 8.67 | 8.84 | 8.64 | 8.67 | 109,870 | +0.00% |
| 16 Feb 2026 | 8.62 | 8.74 | 8.56 | 8.67 | 143,968 | +0.65% |
| 13 Feb 2026 | 8.43 | 8.62 | 8.43 | 8.61 | 15,154 | +2.85% |
| 12 Feb 2026 | 8.37 | 8.52 | 8.24 | 8.37 | 18,943 | -0.02% |
| 11 Feb 2026 | 8.43 | 8.51 | 8.31 | 8.37 | 75,773 | -1.58% |
| 10 Feb 2026 | 8.63 | 8.67 | 8.40 | 8.50 | 60,618 | -2.88% |
| 09 Feb 2026 | 8.71 | 8.78 | 8.63 | 8.75 | 18,943 | +2.24% |
| 06 Feb 2026 | 8.57 | 8.57 | 8.42 | 8.56 | 34,097 | -0.08% |
| 05 Feb 2026 | 8.53 | 8.58 | 8.44 | 8.57 | 94,716 | +2.31% |
| 04 Feb 2026 | 8.27 | 8.50 | 8.27 | 8.38 | 37,886 | +2.80% |
| 03 Feb 2026 | 8.08 | 8.19 | 8.08 | 8.15 | 181,855 | +1.53% |
| 02 Feb 2026 | 8.05 | 8.10 | 7.91 | 8.03 | 75,773 | -0.70% |
| 30 Jan 2026 | 8.08 | 8.23 | 8.04 | 8.09 | 117,448 | +0.42% |
| 29 Jan 2026 | 8.09 | 8.09 | 7.97 | 8.06 | 83,350 | -0.57% |
| 28 Jan 2026 | 8.16 | 8.16 | 7.96 | 8.11 | 79,561 | -1.22% |
| 27 Jan 2026 | 8.09 | 8.30 | 8.07 | 8.21 | 102,293 | +2.22% |
| 26 Jan 2026 | 8.13 | 8.14 | 8.01 | 8.03 | 178,066 | -2.62% |
| 23 Jan 2026 | 8.27 | 8.33 | 8.16 | 8.25 | 174,277 | -0.44% |
| 22 Jan 2026 | 8.34 | 8.38 | 8.26 | 8.29 | 117,448 | -0.98% |
| 21 Jan 2026 | 8.36 | 8.48 | 8.33 | 8.37 | 79,561 | +0.31% |
| 20 Jan 2026 | 8.35 | 8.41 | 8.20 | 8.34 | 60,618 | -0.22% |
| 19 Jan 2026 | 8.22 | 8.51 | 8.22 | 8.36 | 143,968 | +2.90% |
| 16 Jan 2026 | 8.00 | 8.22 | 8.00 | 8.12 | 34,097 | +2.55% |
| 15 Jan 2026 | 7.89 | 7.93 | 7.81 | 7.92 | 189,432 | +0.71% |
| 14 Jan 2026 | 7.85 | 7.92 | 7.84 | 7.86 | 45,463 | +0.45% |
| 13 Jan 2026 | 7.92 | 7.97 | 7.71 | 7.82 | 22,731 | -2.68% |
| 12 Jan 2026 | 8.12 | 8.17 | 8.03 | 8.04 | 189,432 | -2.81% |
| 09 Jan 2026 | 8.28 | 8.29 | 8.18 | 8.27 | 189,432 | -0.11% |
| 08 Jan 2026 | 8.24 | 8.35 | 8.12 | 8.28 | 98,504 | +2.04% |
| 07 Jan 2026 | 8.16 | 8.18 | 7.98 | 8.11 | 102,293 | -1.62% |
| 06 Jan 2026 | 8.35 | 8.35 | 8.15 | 8.24 | 68,195 | -2.06% |
| 05 Jan 2026 | 8.36 | 8.52 | 8.34 | 8.41 | 75,773 | +2.91% |
| 02 Jan 2026 | 8.15 | 8.33 | 8.02 | 8.17 | 181,855 | +0.37% |
| 01 Jan 2026 | 8.08 | 8.25 | 8.03 | 8.14 | 41,675 | +1.76% |
| 31 Dec 2025 | 7.93 | 8.11 | 7.93 | 8.00 | 181,855 | +1.47% |
| 30 Dec 2025 | 7.96 | 8.01 | 7.84 | 7.88 | 60,618 | -1.89% |
| 29 Dec 2025 | 7.98 | 8.10 | 7.98 | 8.03 | 64,407 | +1.39% |
| 26 Dec 2025 | 8.00 | 8.00 | 7.77 | 7.92 | 189,432 | -2.98% |
| 25 Dec 2025 | 8.15 | 8.27 | 8.03 | 8.16 | 68,195 | +0.22% |
| 24 Dec 2025 | 8.15 | 8.15 | 8.01 | 8.14 | 102,293 | -0.22% |
| 23 Dec 2025 | 8.19 | 8.24 | 8.01 | 8.16 | 22,731 | -1.19% |
| 22 Dec 2025 | 8.31 | 8.42 | 8.22 | 8.26 | 166,700 | -1.13% |
| 19 Dec 2025 | 8.25 | 8.37 | 8.20 | 8.35 | 34,097 | +2.57% |
| 18 Dec 2025 | 8.17 | 8.21 | 8.14 | 8.14 | 147,757 | -0.99% |
| 17 Dec 2025 | 8.23 | 8.25 | 8.17 | 8.22 | 11,365 | -0.35% |
| 16 Dec 2025 | 8.16 | 8.39 | 8.16 | 8.25 | 41,675 | +2.37% |
| 15 Dec 2025 | 8.09 | 8.09 | 8.00 | 8.06 | 121,236 | -0.44% |
| 12 Dec 2025 | 8.10 | 8.22 | 8.06 | 8.10 | 41,675 | -0.01% |
| 11 Dec 2025 | 7.96 | 8.14 | 7.96 | 8.10 | 75,773 | +2.87% |
Unlock Financial Statements
Detailed income statement, balance sheet, and key ratios for the last 3-5 years with YoY growth analysis.
Starting at KES 1,499/month
View PlansDividend Yield History
See 5-year dividend yield trends for this stock.
No dividend data available yet.
Sector: Commercial & Services
Segment: Main