AFRICA MEGA AGRICORP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 310.50 | 340.00 | 300.00 | 313.75 | 313.75 | 992 |
| 2026-10-14 | 318.50 | 328.00 | 292.00 | 310.50 | 310.50 | 100 |
| 2026-10-13 | 324.25 | 324.25 | 308.50 | 318.50 | 318.50 | 446 |
| 2026-10-12 | 329.00 | 329.00 | 320.00 | 324.25 | 324.25 | 161 |
| 2026-10-09 | 328.75 | 340.00 | 328.00 | 329.00 | 329.00 | 758 |
| 2026-10-08 | 340.75 | 345.00 | 306.75 | 328.75 | 328.75 | 268 |
| 2026-10-07 | 342.50 | 345.00 | 338.00 | 340.75 | 340.75 | 230 |
| 2026-10-06 | 349.50 | 349.50 | 342.00 | 342.50 | 342.50 | 681 |
| 2026-10-05 | 349.75 | 370.00 | 340.00 | 349.50 | 349.50 | 856 |
| 2026-10-02 | 355.00 | 355.00 | 338.00 | 349.75 | 349.75 | 1,114 |
| 2026-10-01 | 354.25 | 366.00 | 333.00 | 355.00 | 355.00 | 783 |
| 2026-09-30 | 345.50 | 370.00 | 333.00 | 354.25 | 354.25 | 800 |
| 2026-09-29 | 336.75 | 360.00 | 320.25 | 345.50 | 345.50 | 620 |
| 2026-09-28 | 355.75 | 360.00 | 330.00 | 336.75 | 336.75 | 854 |
| 2026-09-25 | 369.00 | 394.75 | 333.00 | 355.75 | 355.75 | 959 |
| 2026-09-24 | 360.75 | 395.00 | 360.75 | 369.00 | 369.00 | 792 |
| 2026-09-23 | 329.50 | 362.25 | 329.50 | 360.75 | 360.75 | 1,278 |
| 2026-09-22 | 300.00 | 330.00 | 300.00 | 329.50 | 329.50 | 587 |
| 2026-09-21 | 281.75 | 309.00 | 276.00 | 300.00 | 300.00 | 1,417 |
| 2026-09-18 | 306.00 | 306.00 | 275.50 | 281.75 | 281.75 | 1,249 |
| 2026-09-17 | 339.75 | 339.75 | 306.00 | 306.00 | 306.00 | 527 |
| 2026-09-16 | 349.00 | 349.00 | 324.25 | 339.75 | 339.75 | 579 |
| 2026-09-15 | 353.00 | 388.25 | 317.75 | 360.25 | 360.25 | 4,792 |
| 2026-09-14 | 327.75 | 360.50 | 327.75 | 353.00 | 353.00 | 919 |
| 2026-09-11 | 303.50 | 333.75 | 303.50 | 327.75 | 327.75 | 1,480 |
| 2026-09-10 | 278.50 | 306.25 | 278.50 | 303.50 | 303.50 | 1,458 |
| 2026-09-09 | 253.25 | 278.50 | 253.25 | 278.50 | 278.50 | 486 |
| 2026-09-08 | 230.25 | 253.25 | 230.25 | 253.25 | 253.25 | 769 |
| 2026-09-07 | 216.75 | 238.25 | 216.75 | 230.25 | 230.25 | 1,385 |
| 2026-09-04 | 204.25 | 224.50 | 204.00 | 216.75 | 216.75 | 1,859 |
| 2026-09-03 | 190.00 | 209.00 | 190.00 | 204.25 | 204.25 | 1,184 |
| 2026-09-02 | 178.50 | 195.00 | 178.50 | 190.00 | 190.00 | 274 |
| 2026-09-01 | 171.00 | 180.00 | 170.00 | 178.50 | 178.50 | 1,224 |
| 2026-08-31 | 173.25 | 175.00 | 170.00 | 171.00 | 171.00 | 1,050 |
| 2026-08-28 | 170.25 | 175.00 | 158.50 | 173.25 | 173.25 | 634 |
| 2026-08-27 | 158.50 | 174.00 | 150.00 | 170.25 | 170.25 | 1,360 |
| 2026-08-26 | 161.50 | 177.50 | 149.00 | 158.50 | 158.50 | 1,658 |
| 2026-08-25 | 149.00 | 163.75 | 149.00 | 161.50 | 161.50 | 1,385 |
| 2026-08-24 | 140.00 | 154.00 | 140.00 | 149.00 | 149.00 | 1,332 |
| 2026-08-21 | 129.75 | 140.00 | 129.00 | 140.00 | 140.00 | 202 |
| 2026-08-20 | 124.00 | 130.00 | 124.00 | 129.75 | 129.75 | 516 |
| 2026-08-19 | 124.50 | 134.00 | 120.00 | 124.00 | 124.00 | 493 |
| 2026-08-18 | 129.25 | 140.00 | 122.50 | 124.50 | 124.50 | 551 |
| 2026-08-17 | 125.25 | 130.00 | 122.00 | 129.25 | 129.25 | 537 |
| 2026-08-14 | 124.25 | 127.00 | 123.50 | 125.25 | 125.25 | 414 |
| 2026-08-13 | 124.25 | 128.00 | 120.00 | 124.25 | 124.25 | 62 |
| 2026-08-12 | 123.50 | 130.00 | 120.00 | 124.25 | 124.25 | 221 |
| 2026-08-11 | 117.00 | 127.00 | 117.00 | 123.50 | 123.50 | 177 |
| 2026-08-10 | 124.75 | 124.75 | 116.00 | 117.00 | 117.00 | 318 |
| 2026-08-07 | 124.75 | 124.75 | 113.00 | 124.75 | 124.75 | 87 |
| 2026-08-06 | 126.75 | 129.00 | 120.00 | 124.75 | 124.75 | 123 |
| 2026-08-05 | 124.00 | 127.00 | 124.00 | 126.75 | 126.75 | 212 |
| 2026-08-04 | 127.50 | 127.50 | 115.50 | 124.00 | 124.00 | 781 |
| 2026-08-03 | 117.75 | 129.00 | 117.75 | 127.50 | 127.50 | 244 |
| 2026-07-31 | 117.75 | 120.00 | 107.00 | 117.75 | 117.75 | 172 |
| 2026-07-30 | 118.50 | 120.00 | 116.00 | 117.75 | 117.75 | 233 |
| 2026-07-29 | 115.25 | 121.00 | 113.25 | 118.50 | 118.50 | 348 |
| 2026-07-28 | 116.75 | 118.00 | 115.00 | 115.25 | 115.25 | 762 |
| 2026-07-27 | 116.75 | 120.00 | 107.00 | 116.75 | 116.75 | 67 |
| 2026-07-24 | 115.00 | 122.50 | 107.00 | 116.75 | 116.75 | 761 |
Page 1 of 8 · 427 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.