SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 7.900 | 7.900 | 7.140 | 7.140 | 7.140 | 1,500 |
| 2023-05-31 | 7.860 | 7.900 | 7.860 | 7.900 | 7.900 | 900 |
| 2023-05-30 | 7.900 | 7.900 | 7.800 | 7.860 | 7.860 | 2,400 |
| 2023-05-29 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 1,000 |
| 2023-05-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 200 |
| 2023-05-25 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,200 |
| 2023-05-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-19 | 8.540 | 8.540 | 8.000 | 8.000 | 8.000 | 100 |
| 2023-05-18 | 8.400 | 8.600 | 8.400 | 8.540 | 8.540 | 2,600 |
| 2023-05-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,000 |
| 2023-05-16 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 100 |
| 2023-05-15 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-05-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-05-11 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-05-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-05-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-05-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-05-05 | 8.200 | 8.600 | 8.200 | 8.600 | 8.600 | 200 |
| 2023-05-04 | 8.000 | 8.500 | 8.000 | 8.200 | 8.200 | 500 |
| 2023-05-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2023-05-02 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 100 |
| 2023-04-28 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2023-04-27 | 7.940 | 8.560 | 7.940 | 8.120 | 8.120 | 1,300 |
| 2023-04-26 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2023-04-25 | 7.840 | 8.560 | 7.840 | 7.940 | 7.940 | 1,000 |
| 2023-04-24 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-04-20 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-04-19 | 7.260 | 7.960 | 7.260 | 7.840 | 7.840 | 4,300 |
| 2023-04-18 | 8.000 | 8.200 | 7.200 | 7.260 | 7.260 | 1,500 |
| 2023-04-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-04-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2023-04-13 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 100 |
| 2023-04-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 3,500 |
| 2023-04-11 | 8.580 | 8.580 | 8.200 | 8.200 | 8.200 | 500 |
| 2023-04-06 | 8.200 | 8.700 | 8.000 | 8.580 | 8.580 | 600 |
| 2023-04-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-04-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2023-04-03 | 8.220 | 8.220 | 8.200 | 8.200 | 8.200 | 3,000 |
| 2023-03-31 | 8.800 | 8.800 | 8.200 | 8.220 | 8.220 | 2,100 |
| 2023-03-30 | 8.200 | 8.800 | 8.200 | 8.800 | 8.800 | 100 |
| 2023-03-29 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-03-28 | 9.000 | 9.000 | 8.200 | 8.200 | 8.200 | 1,500 |
| 2023-03-27 | 9.120 | 9.120 | 9.000 | 9.000 | 9.000 | 100 |
| 2023-03-24 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-03-23 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 1,300 |
| 2023-03-22 | 8.720 | 9.120 | 8.720 | 9.120 | 9.120 | 100 |
| 2023-03-21 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2023-03-20 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2023-03-17 | 9.140 | 9.140 | 8.720 | 8.720 | 8.720 | 200 |
| 2023-03-16 | 9.080 | 9.200 | 9.080 | 9.140 | 9.140 | 400 |
| 2023-03-15 | 8.880 | 9.080 | 8.880 | 9.080 | 9.080 | 100 |
| 2023-03-14 | 8.700 | 9.100 | 8.700 | 8.880 | 8.880 | 1,200 |
| 2023-03-13 | 8.720 | 8.720 | 8.700 | 8.700 | 8.700 | 4,500 |
| 2023-03-10 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 200 |
| 2023-03-09 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 100 |
| 2023-03-08 | 8.820 | 8.820 | 8.720 | 8.720 | 8.720 | 100 |
| 2023-03-07 | 8.720 | 9.000 | 8.720 | 8.820 | 8.820 | 300 |
| 2023-03-06 | 8.660 | 8.720 | 8.660 | 8.720 | 8.720 | 2,000 |
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.