AFRICA MEGA AGRICORP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 116.75 | 116.75 | 112.00 | 116.75 | 116.75 | 42 |
| 2026-04-24 | 111.25 | 117.00 | 110.75 | 116.75 | 116.75 | 823 |
| 2026-04-23 | 113.75 | 117.00 | 110.75 | 111.25 | 111.25 | 437 |
| 2026-04-22 | 116.00 | 116.00 | 110.75 | 113.75 | 113.75 | 299 |
| 2026-04-21 | 117.75 | 118.25 | 111.75 | 116.00 | 116.00 | 217 |
| 2026-04-20 | 118.50 | 118.50 | 110.75 | 117.75 | 117.75 | 325 |
| 2026-04-17 | 118.50 | 119.00 | 110.75 | 118.50 | 118.50 | 49 |
| 2026-04-16 | 114.25 | 125.00 | 110.00 | 118.50 | 118.50 | 514 |
| 2026-04-15 | 112.75 | 118.00 | 112.00 | 114.25 | 114.25 | 557 |
| 2026-04-14 | 115.50 | 118.00 | 110.00 | 112.75 | 112.75 | 1,139 |
| 2026-04-13 | 113.50 | 120.00 | 109.00 | 115.50 | 115.50 | 230 |
| 2026-04-10 | 113.50 | 118.00 | 110.00 | 113.50 | 113.50 | 65 |
| 2026-04-09 | 116.75 | 118.00 | 108.00 | 113.50 | 113.50 | 527 |
| 2026-04-08 | 113.00 | 118.00 | 112.00 | 116.75 | 116.75 | 768 |
| 2026-04-07 | 113.25 | 118.00 | 108.00 | 113.00 | 113.00 | 279 |
| 2026-04-02 | 117.75 | 118.00 | 110.00 | 113.25 | 113.25 | 281 |
| 2026-04-01 | 117.75 | 118.00 | 110.00 | 117.75 | 117.75 | 456 |
| 2026-03-31 | 117.75 | 117.75 | 106.00 | 117.75 | 117.75 | 78 |
| 2026-03-30 | 108.00 | 118.00 | 108.00 | 117.75 | 117.75 | 2,729 |
| 2026-03-27 | 110.00 | 118.00 | 102.75 | 108.00 | 108.00 | 159 |
| 2026-03-26 | 115.00 | 116.00 | 110.00 | 110.00 | 110.00 | 237 |
| 2026-03-25 | 112.75 | 118.00 | 102.00 | 115.00 | 115.00 | 812 |
| 2026-03-24 | 114.75 | 118.00 | 107.50 | 112.75 | 112.75 | 586 |
| 2026-03-23 | 116.25 | 117.00 | 107.50 | 114.75 | 114.75 | 222 |
| 2026-03-19 | 115.75 | 118.00 | 110.00 | 116.25 | 116.25 | 478 |
| 2026-03-18 | 110.25 | 116.00 | 110.25 | 115.75 | 115.75 | 769 |
| 2026-03-17 | 116.00 | 116.00 | 107.00 | 110.25 | 110.25 | 205 |
| 2026-03-16 | 117.25 | 118.00 | 107.00 | 116.00 | 116.00 | 667 |
| 2026-03-13 | 117.25 | 118.00 | 107.00 | 117.25 | 117.25 | 839 |
| 2026-03-12 | 107.50 | 118.25 | 107.00 | 117.25 | 117.25 | 1,299 |
| 2026-03-11 | 102.25 | 111.00 | 102.00 | 107.50 | 107.50 | 1,863 |
| 2026-03-10 | 101.25 | 111.00 | 100.00 | 102.25 | 102.25 | 1,728 |
| 2026-03-09 | 108.25 | 108.25 | 100.00 | 101.25 | 101.25 | 366 |
| 2026-03-06 | 102.00 | 112.00 | 99.000 | 108.25 | 108.25 | 1,229 |
| 2026-03-05 | 100.25 | 110.00 | 99.750 | 102.00 | 102.00 | 1,531 |
| 2026-03-04 | 98.000 | 107.00 | 89.000 | 100.25 | 100.25 | 1,057 |
| 2026-03-03 | 98.000 | 100.00 | 89.500 | 98.000 | 98.000 | 1,684 |
| 2026-03-02 | 97.750 | 100.00 | 97.000 | 98.000 | 98.000 | 172 |
| 2026-02-27 | 96.250 | 100.00 | 90.000 | 97.750 | 97.750 | 313 |
| 2026-02-26 | 94.250 | 99.500 | 93.000 | 96.250 | 96.250 | 483 |
| 2026-02-25 | 98.250 | 100.00 | 90.000 | 94.250 | 94.250 | 801 |
| 2026-02-24 | 94.500 | 100.00 | 90.000 | 98.250 | 98.250 | 404 |
| 2026-02-23 | 95.250 | 100.00 | 90.000 | 94.500 | 94.500 | 1,433 |
| 2026-02-20 | 95.750 | 100.00 | 93.500 | 95.250 | 95.250 | 444 |
| 2026-02-19 | 99.250 | 100.00 | 94.000 | 95.750 | 95.750 | 2,189 |
| 2026-02-18 | 97.250 | 100.00 | 92.000 | 99.250 | 99.250 | 693 |
| 2026-02-17 | 97.500 | 100.00 | 95.000 | 97.250 | 97.250 | 643 |
| 2026-02-16 | 98.750 | 100.00 | 92.000 | 97.500 | 97.500 | 1,058 |
| 2026-02-13 | 100.00 | 100.00 | 95.000 | 98.750 | 98.750 | 703 |
| 2026-02-12 | 98.750 | 100.00 | 91.000 | 100.00 | 100.00 | 809 |
| 2026-02-11 | 99.750 | 100.00 | 95.000 | 98.750 | 98.750 | 1,053 |
| 2026-02-10 | 101.00 | 101.00 | 93.500 | 99.750 | 99.750 | 1,345 |
| 2026-02-09 | 93.250 | 102.50 | 93.000 | 101.00 | 101.00 | 929 |
| 2026-02-06 | 93.750 | 100.00 | 84.500 | 93.250 | 93.250 | 7,208 |
| 2026-02-05 | 85.250 | 93.750 | 85.250 | 93.750 | 93.750 | 334 |
| 2026-02-04 | 77.500 | 85.250 | 77.500 | 85.250 | 85.250 | 239 |
| 2026-02-03 | 83.750 | 85.250 | 75.500 | 77.500 | 77.500 | 254 |
| 2026-02-02 | 77.500 | 85.250 | 69.750 | 83.750 | 83.750 | 501 |
| 2026-01-30 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 50 |
| 2026-01-29 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
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.