SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 700 |
| 2024-08-14 | 6.180 | 6.180 | 6.100 | 6.100 | 6.100 | 800 |
| 2024-08-13 | 5.620 | 6.180 | 5.620 | 6.180 | 6.180 | 100 |
| 2024-08-12 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 100 |
| 2024-08-09 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-08-08 | 6.120 | 6.120 | 5.620 | 5.620 | 5.620 | 2,100 |
| 2024-08-07 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2024-08-06 | 6.380 | 6.400 | 5.820 | 6.120 | 6.120 | 200 |
| 2024-08-05 | 6.400 | 6.400 | 6.380 | 6.380 | 6.380 | 200 |
| 2024-08-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-08-01 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-07-31 | 6.380 | 6.400 | 6.380 | 6.400 | 6.400 | 100 |
| 2024-07-30 | 6.260 | 6.420 | 6.260 | 6.380 | 6.380 | 1,300 |
| 2024-07-29 | 6.060 | 6.500 | 6.060 | 6.260 | 6.260 | 3,400 |
| 2024-07-26 | 5.740 | 6.100 | 5.740 | 6.060 | 6.060 | 2,400 |
| 2024-07-25 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2024-07-24 | 6.180 | 6.180 | 5.720 | 5.740 | 5.740 | 5,200 |
| 2024-07-23 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2024-07-22 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 100 |
| 2024-07-19 | 5.800 | 6.180 | 5.800 | 6.180 | 6.180 | 900 |
| 2024-07-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-17 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 4,500 |
| 2024-07-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-07-15 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 1,600 |
| 2024-07-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-11 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 5,000 |
| 2024-07-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2024-07-09 | 5.680 | 6.200 | 5.680 | 6.200 | 6.200 | 200 |
| 2024-07-08 | 5.660 | 5.680 | 5.660 | 5.680 | 5.680 | 500 |
| 2024-07-05 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2024-07-04 | 6.200 | 6.200 | 5.660 | 5.660 | 5.660 | 100 |
| 2024-07-03 | 6.280 | 6.280 | 6.200 | 6.200 | 6.200 | 100 |
| 2024-07-02 | 6.200 | 6.280 | 6.200 | 6.280 | 6.280 | 300 |
| 2024-07-01 | 5.940 | 6.280 | 5.940 | 6.200 | 6.200 | 200 |
| 2024-06-28 | 6.000 | 6.000 | 5.500 | 5.940 | 5.940 | 900 |
| 2024-06-27 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 300 |
| 2024-06-26 | 6.020 | 6.100 | 0.100 | 0.100 | 0.100 | 1,000 |
| 2024-06-25 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-06-24 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 4,100 |
| 2024-06-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2024-06-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-06-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-06-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,500 |
| 2024-06-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2024-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-06-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2024-06-10 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 2,000 |
| 2024-06-07 | 6.300 | 6.300 | 5.840 | 5.840 | 5.840 | 4,000 |
| 2024-06-06 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 5,400 |
| 2024-06-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 300 |
| 2024-06-04 | 6.280 | 6.280 | 6.200 | 6.200 | 6.200 | 400 |
| 2024-06-03 | 6.260 | 6.280 | 6.260 | 6.280 | 6.280 | 1,100 |
| 2024-05-31 | 6.280 | 6.280 | 6.260 | 6.260 | 6.260 | 3,600 |
| 2024-05-30 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-05-29 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-05-28 | 6.280 | 6.280 | 6.120 | 6.280 | 6.280 | 10,200 |
| 2024-05-27 | 6.220 | 6.780 | 6.120 | 6.280 | 6.280 | 8,800 |
| 2024-05-24 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2024-05-23 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 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.