SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,900 |
| 2024-02-20 | 7.200 | 7.200 | 6.600 | 6.600 | 6.600 | 500 |
| 2024-02-19 | 6.780 | 7.200 | 6.780 | 7.200 | 7.200 | 300 |
| 2024-02-16 | 6.180 | 6.780 | 6.180 | 6.780 | 6.780 | 1,200 |
| 2024-02-15 | 6.780 | 6.840 | 6.140 | 6.180 | 6.180 | 3,100 |
| 2024-02-14 | 6.900 | 6.900 | 6.680 | 6.780 | 6.780 | 2,200 |
| 2024-02-13 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 100 |
| 2024-02-12 | 6.600 | 7.260 | 6.600 | 7.200 | 7.200 | 1,900 |
| 2024-02-09 | 6.060 | 6.600 | 6.060 | 6.600 | 6.600 | 3,900 |
| 2024-02-08 | 6.600 | 6.600 | 6.020 | 6.060 | 6.060 | 13,900 |
| 2024-02-07 | 6.680 | 6.680 | 6.600 | 6.600 | 6.600 | 2,100 |
| 2024-02-06 | 6.920 | 7.200 | 6.240 | 6.680 | 6.680 | 6,400 |
| 2024-02-05 | 6.340 | 6.920 | 6.340 | 6.920 | 6.920 | 100 |
| 2024-02-02 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2024-02-01 | 7.020 | 7.020 | 6.320 | 6.340 | 6.340 | 1,300 |
| 2024-01-31 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-01-30 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-01-29 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-01-26 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-01-25 | 7.040 | 7.040 | 7.000 | 7.020 | 7.020 | 200 |
| 2024-01-24 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-01-23 | 7.000 | 7.200 | 7.000 | 7.040 | 7.040 | 2,500 |
| 2024-01-22 | 7.600 | 7.600 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-01-19 | 7.040 | 7.700 | 7.040 | 7.600 | 7.600 | 4,200 |
| 2024-01-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-01-17 | 6.580 | 7.180 | 6.580 | 7.040 | 7.040 | 2,400 |
| 2024-01-16 | 6.140 | 6.580 | 6.140 | 6.580 | 6.580 | 1,700 |
| 2024-01-15 | 6.000 | 6.580 | 6.000 | 6.140 | 6.140 | 400 |
| 2024-01-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,000 |
| 2024-01-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,100 |
| 2024-01-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-01-09 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 4,000 |
| 2024-01-08 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 100 |
| 2024-01-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-01-04 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 9,700 |
| 2024-01-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2024-01-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,300 |
| 2023-12-29 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 309,500 |
| 2023-12-28 | 6.740 | 6.740 | 6.080 | 6.080 | 6.080 | 100 |
| 2023-12-27 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2023-12-22 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2023-12-21 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2023-12-20 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2023-12-19 | 6.140 | 6.740 | 6.140 | 6.740 | 6.740 | 100 |
| 2023-12-18 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2023-12-15 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2023-12-14 | 6.800 | 6.800 | 6.120 | 6.140 | 6.140 | 800 |
| 2023-12-13 | 6.840 | 6.840 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2023-12-11 | 7.300 | 7.300 | 6.800 | 6.840 | 6.840 | 3,000 |
| 2023-12-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 200 |
| 2023-12-07 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 400 |
| 2023-12-06 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2023-12-05 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-12-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-12-01 | 6.800 | 7.480 | 6.800 | 7.480 | 7.480 | 1,100 |
| 2023-11-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-11-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-11-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-11-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-11-24 | 7.480 | 7.480 | 6.740 | 6.800 | 6.800 | 4,900 |
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.