SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.820 | 8.900 | 8.600 | 8.680 | 8.680 | 38,834 |
| 2026-07-22 | 8.780 | 9.000 | 8.700 | 8.820 | 8.820 | 41,918 |
| 2026-07-21 | 8.720 | 8.800 | 8.520 | 8.780 | 8.780 | 20,383 |
| 2026-07-20 | 8.600 | 8.760 | 8.600 | 8.720 | 8.720 | 30,067 |
| 2026-07-17 | 8.500 | 8.660 | 8.200 | 8.600 | 8.600 | 23,156 |
| 2026-07-16 | 8.520 | 8.600 | 8.400 | 8.500 | 8.500 | 7,089 |
| 2026-07-15 | 8.400 | 8.800 | 8.400 | 8.520 | 8.520 | 13,780 |
| 2026-07-14 | 8.220 | 8.500 | 8.180 | 8.400 | 8.400 | 106,852 |
| 2026-07-13 | 8.240 | 8.400 | 8.100 | 8.220 | 8.220 | 15,784 |
| 2026-07-10 | 8.340 | 8.400 | 8.200 | 8.240 | 8.240 | 21,394 |
| 2026-07-09 | 8.380 | 8.500 | 8.100 | 8.340 | 8.340 | 9,371 |
| 2026-07-08 | 8.460 | 8.480 | 8.100 | 8.380 | 8.380 | 13,202 |
| 2026-07-07 | 8.240 | 8.700 | 7.800 | 8.460 | 8.460 | 3,753 |
| 2026-07-06 | 8.100 | 8.260 | 8.060 | 8.240 | 8.240 | 21,476 |
| 2026-07-03 | 7.920 | 8.240 | 7.900 | 8.100 | 8.100 | 9,284 |
| 2026-07-02 | 7.920 | 8.000 | 7.880 | 7.920 | 7.920 | 11,206 |
| 2026-07-01 | 7.900 | 8.100 | 7.420 | 7.920 | 7.920 | 18,697 |
| 2026-06-30 | 7.840 | 8.000 | 7.840 | 7.900 | 7.900 | 1,666 |
| 2026-06-29 | 7.860 | 7.900 | 7.800 | 7.840 | 7.840 | 14,383 |
| 2026-06-26 | 7.800 | 7.900 | 7.500 | 7.860 | 7.860 | 14,805 |
| 2026-06-25 | 7.500 | 7.880 | 7.500 | 7.800 | 7.800 | 4,821 |
| 2026-06-24 | 7.700 | 7.880 | 7.420 | 7.500 | 7.500 | 22,045 |
| 2026-06-23 | 7.880 | 8.000 | 7.400 | 7.700 | 7.700 | 84,954 |
| 2026-06-22 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 9,796 |
| 2026-06-19 | 8.060 | 8.060 | 7.660 | 7.980 | 7.980 | 8,250 |
| 2026-06-18 | 7.600 | 8.300 | 7.600 | 8.060 | 8.060 | 14,791 |
| 2026-06-17 | 7.660 | 7.700 | 7.500 | 7.600 | 7.600 | 50,006 |
| 2026-06-16 | 8.380 | 8.380 | 7.560 | 7.660 | 7.660 | 242,597 |
| 2026-06-15 | 8.020 | 8.820 | 8.000 | 8.380 | 8.380 | 30,072 |
| 2026-06-12 | 8.020 | 8.360 | 7.800 | 8.020 | 8.020 | 19,177 |
| 2026-06-11 | 7.620 | 8.380 | 7.620 | 8.020 | 8.020 | 80,527 |
| 2026-06-10 | 7.880 | 8.600 | 7.600 | 7.620 | 7.620 | 171,409 |
| 2026-06-09 | 8.060 | 8.500 | 7.820 | 7.880 | 7.880 | 98,671 |
| 2026-06-08 | 8.520 | 8.680 | 7.720 | 8.060 | 8.060 | 35,360 |
| 2026-06-05 | 8.480 | 8.600 | 8.400 | 8.520 | 8.520 | 5,257 |
| 2026-06-04 | 8.500 | 8.500 | 8.200 | 8.480 | 8.480 | 4,394 |
| 2026-06-03 | 8.660 | 8.660 | 8.400 | 8.500 | 8.500 | 2,859 |
| 2026-06-02 | 8.400 | 8.700 | 8.400 | 8.660 | 8.660 | 8,774 |
| 2026-05-29 | 8.560 | 8.860 | 8.000 | 8.400 | 8.400 | 18,094 |
| 2026-05-28 | 8.200 | 8.760 | 8.200 | 8.560 | 8.560 | 8,394 |
| 2026-05-26 | 8.340 | 8.860 | 8.000 | 8.200 | 8.200 | 41,586 |
| 2026-05-25 | 8.280 | 8.880 | 8.220 | 8.340 | 8.340 | 14,027 |
| 2026-05-22 | 8.220 | 8.360 | 8.200 | 8.280 | 8.280 | 2,314 |
| 2026-05-21 | 8.220 | 8.500 | 8.200 | 8.220 | 8.220 | 5,208 |
| 2026-05-20 | 8.360 | 8.500 | 8.100 | 8.220 | 8.220 | 16,589 |
| 2026-05-19 | 8.640 | 8.880 | 8.220 | 8.360 | 8.360 | 8,046 |
| 2026-05-18 | 8.500 | 8.880 | 8.000 | 8.640 | 8.640 | 3,296 |
| 2026-05-15 | 8.600 | 8.880 | 8.140 | 8.500 | 8.500 | 8,191 |
| 2026-05-14 | 8.820 | 8.880 | 8.460 | 8.600 | 8.600 | 7,311 |
| 2026-05-13 | 8.840 | 8.900 | 8.460 | 8.820 | 8.820 | 3,881 |
| 2026-05-12 | 8.460 | 8.920 | 8.260 | 8.840 | 8.840 | 20,223 |
| 2026-05-11 | 8.900 | 8.900 | 8.100 | 8.460 | 8.460 | 6,188 |
| 2026-05-08 | 8.320 | 8.980 | 8.260 | 8.920 | 8.920 | 2,167 |
| 2026-05-07 | 8.800 | 9.180 | 8.260 | 8.320 | 8.320 | 72,222 |
| 2026-05-06 | 8.420 | 8.900 | 8.420 | 8.800 | 8.800 | 4,762 |
| 2026-05-05 | 8.900 | 8.900 | 8.220 | 8.420 | 8.420 | 15,325 |
| 2026-05-04 | 9.180 | 9.180 | 8.500 | 8.940 | 8.940 | 4,963 |
| 2026-04-30 | 9.160 | 9.180 | 9.020 | 9.180 | 9.180 | 7,646 |
| 2026-04-29 | 9.100 | 9.180 | 9.000 | 9.160 | 9.160 | 1,904 |
| 2026-04-28 | 9.140 | 9.500 | 8.860 | 9.100 | 9.100 | 2,563 |
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.