SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 8.580 | 8.720 | 8.000 | 8.660 | 8.660 | 2,300 |
| 2023-03-02 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2023-03-01 | 8.720 | 8.980 | 8.500 | 8.580 | 8.580 | 600 |
| 2023-02-28 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2023-02-27 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 2,000 |
| 2023-02-24 | 8.980 | 8.980 | 8.720 | 8.720 | 8.720 | 700 |
| 2023-02-23 | 8.340 | 8.980 | 8.340 | 8.980 | 8.980 | 200 |
| 2023-02-22 | 8.980 | 8.980 | 8.100 | 8.340 | 8.340 | 2,900 |
| 2023-02-21 | 9.100 | 9.100 | 8.980 | 8.980 | 8.980 | 200 |
| 2023-02-20 | 8.580 | 9.100 | 8.580 | 9.100 | 9.100 | 700 |
| 2023-02-17 | 8.180 | 8.980 | 8.180 | 8.580 | 8.580 | 200 |
| 2023-02-16 | 8.500 | 8.500 | 7.880 | 8.180 | 8.180 | 2,500 |
| 2023-02-15 | 8.720 | 8.720 | 7.880 | 8.500 | 8.500 | 1,500 |
| 2023-02-14 | 8.320 | 8.720 | 8.320 | 8.720 | 8.720 | 400 |
| 2023-02-13 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2023-02-10 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2023-02-09 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 3,500 |
| 2023-02-08 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 300 |
| 2023-02-07 | 7.860 | 8.320 | 7.860 | 8.320 | 8.320 | 200 |
| 2023-02-06 | 8.340 | 8.340 | 7.560 | 7.860 | 7.860 | 1,200 |
| 2023-02-03 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1,400 |
| 2023-02-02 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-02-01 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 700 |
| 2023-01-31 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-01-30 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 200 |
| 2023-01-27 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-01-26 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-01-25 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 300 |
| 2023-01-24 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1,500 |
| 2023-01-23 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 200 |
| 2023-01-20 | 8.300 | 8.340 | 8.300 | 8.340 | 8.340 | 3,400 |
| 2023-01-19 | 8.300 | 8.800 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-01-18 | 8.800 | 8.800 | 8.300 | 8.300 | 8.300 | 400 |
| 2023-01-17 | 9.040 | 9.040 | 8.800 | 8.800 | 8.800 | 1,100 |
| 2023-01-16 | 9.040 | 9.400 | 8.920 | 9.040 | 9.040 | 0 |
| 2023-01-13 | 9.040 | 9.400 | 8.920 | 9.040 | 9.040 | 0 |
| 2023-01-12 | 9.040 | 9.400 | 8.920 | 9.040 | 9.040 | 0 |
| 2023-01-11 | 8.920 | 9.400 | 8.920 | 9.040 | 9.040 | 3,200 |
| 2023-01-10 | 8.720 | 9.400 | 8.720 | 8.920 | 8.920 | 5,900 |
| 2023-01-09 | 7.940 | 8.720 | 7.940 | 8.720 | 8.720 | 100 |
| 2023-01-06 | 7.940 | 8.640 | 7.800 | 7.940 | 7.940 | 0 |
| 2023-01-05 | 8.640 | 8.640 | 7.800 | 7.940 | 7.940 | 2,300 |
| 2023-01-04 | 9.580 | 9.580 | 8.640 | 8.640 | 8.640 | 200 |
| 2023-01-03 | 9.580 | 9.700 | 9.580 | 9.580 | 9.580 | 1,500 |
| 2022-12-30 | 9.600 | 9.600 | 9.580 | 9.580 | 9.580 | 500 |
| 2022-12-29 | 9.600 | 9.680 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-12-28 | 9.600 | 9.680 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-12-23 | 9.600 | 9.680 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-12-22 | 9.680 | 9.680 | 9.600 | 9.600 | 9.600 | 500 |
| 2022-12-21 | 9.600 | 9.880 | 9.600 | 9.680 | 9.680 | 700 |
| 2022-12-20 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-12-19 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 100 |
| 2022-12-16 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 1,200 |
| 2022-12-15 | 8.840 | 9.500 | 8.840 | 9.500 | 9.500 | 1,000 |
| 2022-12-14 | 8.900 | 9.200 | 8.100 | 8.840 | 8.840 | 7,400 |
| 2022-12-13 | 8.900 | 8.900 | 8.240 | 8.900 | 8.900 | 0 |
| 2022-12-09 | 8.240 | 8.900 | 8.240 | 8.900 | 8.900 | 5,600 |
| 2022-12-08 | 8.860 | 8.860 | 8.100 | 8.240 | 8.240 | 3,000 |
| 2022-12-07 | 9.000 | 9.000 | 8.100 | 8.860 | 8.860 | 6,700 |
| 2022-12-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 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.