SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 200 |
| 2023-08-25 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 200 |
| 2023-08-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-08-23 | 7.400 | 8.000 | 7.400 | 8.000 | 8.000 | 100 |
| 2023-08-22 | 8.000 | 8.000 | 7.400 | 7.400 | 7.400 | 20,000 |
| 2023-08-21 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 25,300 |
| 2023-08-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-08-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2023-08-16 | 8.280 | 8.280 | 8.000 | 8.000 | 8.000 | 300 |
| 2023-08-15 | 8.320 | 8.320 | 8.200 | 8.280 | 8.280 | 600 |
| 2023-08-14 | 8.300 | 8.500 | 8.300 | 8.320 | 8.320 | 1,200 |
| 2023-08-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-08-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-08-09 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-08-08 | 7.580 | 8.300 | 7.580 | 8.300 | 8.300 | 200 |
| 2023-08-07 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2023-08-04 | 8.260 | 8.260 | 7.540 | 7.580 | 7.580 | 3,000 |
| 2023-08-03 | 7.520 | 8.260 | 7.520 | 8.260 | 8.260 | 2,100 |
| 2023-08-02 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-08-01 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-07-31 | 7.420 | 7.520 | 7.420 | 7.520 | 7.520 | 7,500 |
| 2023-07-28 | 7.880 | 8.000 | 7.380 | 7.420 | 7.420 | 1,600 |
| 2023-07-27 | 7.380 | 7.900 | 7.380 | 7.880 | 7.880 | 23,500 |
| 2023-07-26 | 7.860 | 7.860 | 7.380 | 7.380 | 7.380 | 5,300 |
| 2023-07-25 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2023-07-24 | 8.200 | 8.200 | 7.400 | 7.860 | 7.860 | 1,300 |
| 2023-07-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-07-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-07-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-07-18 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 400 |
| 2023-07-17 | 8.400 | 8.400 | 8.180 | 8.300 | 8.300 | 2,000 |
| 2023-07-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 400 |
| 2023-07-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-07-12 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 2,200 |
| 2023-07-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-07-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2023-07-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,100 |
| 2023-07-06 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 1,300 |
| 2023-07-05 | 7.940 | 8.600 | 7.500 | 8.060 | 8.060 | 1,300 |
| 2023-07-04 | 7.240 | 7.940 | 7.240 | 7.940 | 7.940 | 4,500 |
| 2023-07-03 | 7.300 | 7.980 | 7.200 | 7.240 | 7.240 | 4,000 |
| 2023-06-30 | 7.980 | 8.000 | 7.200 | 7.300 | 7.300 | 2,900 |
| 2023-06-29 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-06-27 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-06-26 | 7.980 | 8.000 | 7.980 | 7.980 | 7.980 | 500 |
| 2023-06-23 | 7.800 | 7.980 | 7.800 | 7.980 | 7.980 | 4,000 |
| 2023-06-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-06-21 | 7.700 | 8.000 | 7.600 | 7.800 | 7.800 | 200 |
| 2023-06-20 | 7.020 | 7.700 | 7.020 | 7.700 | 7.700 | 100 |
| 2023-06-19 | 7.780 | 7.780 | 7.020 | 7.020 | 7.020 | 300 |
| 2023-06-16 | 7.980 | 8.000 | 7.200 | 7.780 | 7.780 | 3,500 |
| 2023-06-15 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 900 |
| 2023-06-14 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 11,000 |
| 2023-06-13 | 7.900 | 8.000 | 7.900 | 7.960 | 7.960 | 600 |
| 2023-06-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 400 |
| 2023-06-09 | 7.260 | 7.900 | 7.260 | 7.900 | 7.900 | 1,200 |
| 2023-06-08 | 7.220 | 7.500 | 7.200 | 7.260 | 7.260 | 3,700 |
| 2023-06-07 | 7.500 | 7.500 | 7.200 | 7.220 | 7.220 | 10,400 |
| 2023-06-06 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 5,100 |
| 2023-06-05 | 7.140 | 7.200 | 7.140 | 7.200 | 7.200 | 4,000 |
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.