HOME AFRIKA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.080 | 1.180 | 1.040 | 1.070 | 1.070 | 1,917,137 |
| 2026-07-22 | 1.120 | 1.210 | 1.050 | 1.080 | 1.080 | 2,488,172 |
| 2026-07-21 | 1.190 | 1.230 | 1.080 | 1.120 | 1.120 | 1,879,242 |
| 2026-07-20 | 1.170 | 1.240 | 1.160 | 1.190 | 1.190 | 194,063 |
| 2026-07-17 | 1.190 | 1.230 | 1.150 | 1.170 | 1.170 | 1,171,951 |
| 2026-07-16 | 1.260 | 1.270 | 1.180 | 1.190 | 1.190 | 1,208,549 |
| 2026-07-15 | 1.200 | 1.280 | 1.190 | 1.260 | 1.260 | 265,191 |
| 2026-07-14 | 1.220 | 1.270 | 1.170 | 1.200 | 1.200 | 725,393 |
| 2026-07-13 | 1.210 | 1.290 | 1.150 | 1.220 | 1.220 | 394,569 |
| 2026-07-10 | 1.210 | 1.300 | 1.190 | 1.210 | 1.210 | 782,534 |
| 2026-07-09 | 1.210 | 1.300 | 1.190 | 1.210 | 1.210 | 1,295,221 |
| 2026-07-08 | 1.210 | 1.290 | 1.200 | 1.210 | 1.210 | 3,349,137 |
| 2026-07-07 | 1.210 | 1.320 | 1.190 | 1.210 | 1.210 | 1,547,316 |
| 2026-07-06 | 1.280 | 1.320 | 1.190 | 1.210 | 1.210 | 5,527,584 |
| 2026-07-03 | 1.310 | 1.350 | 1.260 | 1.280 | 1.280 | 228,856 |
| 2026-07-02 | 1.280 | 1.350 | 1.280 | 1.310 | 1.310 | 124,409 |
| 2026-07-01 | 1.350 | 1.350 | 1.260 | 1.280 | 1.280 | 141,079 |
| 2026-06-30 | 1.320 | 1.450 | 1.250 | 1.350 | 1.350 | 37,471 |
| 2026-06-29 | 1.300 | 1.350 | 1.290 | 1.320 | 1.320 | 74,960 |
| 2026-06-26 | 1.320 | 1.350 | 1.280 | 1.300 | 1.300 | 173,780 |
| 2026-06-25 | 1.330 | 1.400 | 1.300 | 1.320 | 1.320 | 237,621 |
| 2026-06-24 | 1.320 | 1.400 | 1.240 | 1.330 | 1.330 | 161,566 |
| 2026-06-23 | 1.320 | 1.350 | 1.300 | 1.320 | 1.320 | 81,562 |
| 2026-06-22 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 346,801 |
| 2026-06-19 | 1.350 | 1.410 | 1.340 | 1.350 | 1.350 | 389,353 |
| 2026-06-18 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 80,876 |
| 2026-06-17 | 1.370 | 1.410 | 1.340 | 1.350 | 1.350 | 242,991 |
| 2026-06-16 | 1.370 | 1.390 | 1.330 | 1.370 | 1.370 | 433,642 |
| 2026-06-15 | 1.320 | 1.420 | 1.320 | 1.370 | 1.370 | 398,202 |
| 2026-06-12 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 256,238 |
| 2026-06-11 | 1.300 | 1.380 | 1.280 | 1.340 | 1.340 | 501,299 |
| 2026-06-10 | 1.310 | 1.320 | 1.270 | 1.300 | 1.300 | 105,936 |
| 2026-06-09 | 1.260 | 1.320 | 1.260 | 1.310 | 1.310 | 589,424 |
| 2026-06-08 | 1.250 | 1.300 | 1.230 | 1.260 | 1.260 | 76,310 |
| 2026-06-05 | 1.210 | 1.300 | 1.190 | 1.250 | 1.250 | 226,084 |
| 2026-06-04 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 398,129 |
| 2026-06-03 | 1.200 | 1.300 | 1.200 | 1.220 | 1.220 | 297,107 |
| 2026-06-02 | 1.270 | 1.290 | 1.200 | 1.200 | 1.200 | 3,148,687 |
| 2026-05-29 | 1.300 | 1.320 | 1.250 | 1.270 | 1.270 | 122,607 |
| 2026-05-28 | 1.240 | 1.320 | 1.240 | 1.300 | 1.300 | 101,143 |
| 2026-05-26 | 1.270 | 1.320 | 1.160 | 1.240 | 1.240 | 499,131 |
| 2026-05-25 | 1.300 | 1.320 | 1.200 | 1.270 | 1.270 | 178,609 |
| 2026-05-22 | 1.310 | 1.380 | 1.260 | 1.300 | 1.300 | 149,826 |
| 2026-05-21 | 1.300 | 1.330 | 1.300 | 1.310 | 1.310 | 151,485 |
| 2026-05-20 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 174,243 |
| 2026-05-19 | 1.320 | 1.340 | 1.260 | 1.300 | 1.300 | 72,874 |
| 2026-05-18 | 1.340 | 1.340 | 1.270 | 1.320 | 1.320 | 181,959 |
| 2026-05-15 | 1.340 | 1.380 | 1.320 | 1.340 | 1.340 | 72,405 |
| 2026-05-14 | 1.330 | 1.370 | 1.320 | 1.340 | 1.340 | 90,914 |
| 2026-05-13 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 363,460 |
| 2026-05-12 | 1.340 | 1.360 | 1.310 | 1.350 | 1.350 | 227,279 |
| 2026-05-11 | 1.340 | 1.370 | 1.320 | 1.340 | 1.340 | 100,662 |
| 2026-05-08 | 1.350 | 1.370 | 1.310 | 1.340 | 1.340 | 248,450 |
| 2026-05-07 | 1.360 | 1.380 | 1.310 | 1.350 | 1.350 | 478,092 |
| 2026-05-06 | 1.360 | 1.400 | 1.350 | 1.360 | 1.360 | 192,288 |
| 2026-05-05 | 1.370 | 1.380 | 1.330 | 1.360 | 1.360 | 156,551 |
| 2026-05-04 | 1.420 | 1.420 | 1.350 | 1.370 | 1.370 | 662,828 |
| 2026-04-30 | 1.440 | 1.460 | 1.390 | 1.420 | 1.420 | 193,175 |
| 2026-04-29 | 1.460 | 1.500 | 1.430 | 1.440 | 1.440 | 426,552 |
| 2026-04-28 | 1.460 | 1.490 | 1.430 | 1.460 | 1.460 | 297,698 |
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.