SANLAM ALLIANZ HOLDINGS KENYA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	9.000	9.000	9.000	9.000	9.000	600
2022-12-02	9.000	9.000	9.000	9.000	9.000	600
2022-12-01	9.000	9.000	9.000	9.000	9.000	100
2022-11-30	9.000	9.000	9.000	9.000	9.000	700
2022-11-29	8.980	9.000	8.980	9.000	9.000	1,600
2022-11-28	8.760	9.000	8.700	8.980	8.980	1,100
2022-11-25	8.760	9.000	8.500	8.760	8.760	0
2022-11-24	8.500	9.000	8.500	8.760	8.760	500
2022-11-23	8.500	8.500	8.500	8.500	8.500	0
2022-11-22	8.500	8.500	8.500	8.500	8.500	100
2022-11-21	9.000	9.000	8.500	8.500	8.500	1,500
2022-11-18	9.040	9.040	8.740	9.000	9.000	11,400
2022-11-17	9.040	9.040	9.020	9.040	9.040	0
2022-11-16	9.020	9.040	9.020	9.040	9.040	1,200
2022-11-15	8.520	9.040	8.520	9.020	9.020	300
2022-11-14	8.720	8.720	8.500	8.520	8.520	4,000
2022-11-11	9.340	9.340	8.520	8.720	8.720	400
2022-11-10	9.340	9.340	9.320	9.340	9.340	200
2022-11-09	9.980	9.980	9.340	9.340	9.340	800
2022-11-08	9.480	9.980	9.480	9.980	9.980	200
2022-11-07	9.340	9.800	8.680	9.480	9.480	4,800
2022-11-04	8.680	9.340	8.680	9.340	9.340	100
2022-11-03	8.500	9.340	8.500	8.680	8.680	500
2022-11-02	8.500	8.500	8.500	8.500	8.500	5,000
2022-11-01	8.520	9.000	8.500	8.520	8.520	8,400
2022-10-31	8.500	8.520	8.500	8.520	8.520	600
2022-10-28	8.720	8.720	8.500	8.500	8.500	1,400
2022-10-27	8.980	9.000	8.120	8.720	8.720	2,900
2022-10-26	9.800	9.800	8.900	8.980	8.980	2,000
2022-10-25	9.800	9.800	9.800	9.800	9.800	100
2022-10-24	9.080	9.800	9.080	9.800	9.800	100
2022-10-21	9.040	9.080	9.040	9.080	9.080	300
2022-10-19	9.880	9.880	9.020	9.040	9.040	1,600
2022-10-18	9.000	9.880	9.000	9.880	9.880	100
2022-10-17	9.880	9.880	9.000	9.000	9.000	16,900
2022-10-14	9.100	9.880	9.100	9.880	9.880	200
2022-10-13	9.020	9.100	9.020	9.100	9.100	100
2022-10-12	10.000	10.200	9.000	9.020	9.020	36,900
2022-10-11	9.940	10.000	9.940	10.000	10.000	100
2022-10-07	9.980	9.980	9.020	9.940	9.940	6,300
2022-10-06	9.960	9.980	9.960	9.980	9.980	5,000
2022-10-05	9.060	9.960	9.060	9.960	9.960	100
2022-10-04	9.060	9.060	9.060	9.060	9.060	2,000
2022-10-03	9.940	10.000	9.000	9.080	9.080	1,700
2022-09-30	10.000	10.000	9.000	9.940	9.940	4,700
2022-09-29	10.000	10.000	10.000	10.000	10.000	1,000
2022-09-28	10.000	10.000	10.000	10.000	10.000	0
2022-09-27	10.000	10.000	10.000	10.000	10.000	2,900
2022-09-26	10.000	10.000	10.000	10.000	10.000	1,100
2022-09-23	10.100	10.100	10.000	10.000	10.000	500
2022-09-22	10.400	10.400	10.000	10.100	10.100	1,700
2022-09-21	10.400	10.400	10.400	10.400	10.400	1,000
2022-09-20	11.500	11.500	10.400	10.400	10.400	10,400
2022-09-19	11.500	11.500	11.450	11.500	11.500	0
2022-09-16	11.450	11.500	11.450	11.500	11.500	100
2022-09-15	11.650	11.650	11.450	11.450	11.450	200
2022-09-14	11.700	11.700	10.900	11.650	11.650	2,100
2022-09-12	10.900	11.700	10.900	11.700	11.700	100
2022-09-09	10.900	11.600	10.600	10.900	10.900	0
2022-09-08	11.600	11.600	10.600	10.900	10.900	700

← NewerPage 17 of 21 · 1,241 trading daysOlder →

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.