SANLAM ALLIANZ HOLDINGS KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	12.000	12.750	12.000	12.750	12.750	200
2022-03-10	13.250	13.250	12.000	12.000	12.000	1,200
2022-03-09	13.050	13.250	13.050	13.250	13.250	100
2022-03-08	12.050	13.050	12.050	13.050	13.050	900
2022-03-07	11.900	13.050	11.900	12.050	12.050	1,700
2022-03-04	12.250	12.300	11.500	11.900	11.900	200
2022-03-03	13.550	13.550	12.200	12.250	12.250	1,300
2022-03-02	13.550	13.550	13.500	13.550	13.550	0
2022-03-01	13.500	13.550	13.500	13.550	13.550	100
2022-02-28	15.000	15.000	13.500	13.500	13.500	200
2022-02-25	15.000	15.000	15.000	15.000	15.000	0
2022-02-24	15.000	15.000	15.000	15.000	15.000	0
2022-02-23	15.000	15.000	15.000	15.000	15.000	0
2022-02-22	15.000	15.000	15.000	15.000	15.000	100
2022-02-21	15.000	15.000	13.950	15.000	15.000	0
2022-02-18	13.950	15.000	13.950	15.000	15.000	3,100
2022-02-17	13.000	14.000	13.000	13.950	13.950	3,600
2022-02-16	11.850	13.000	11.850	13.000	13.000	3,800
2022-02-15	11.000	12.100	11.000	11.850	11.850	4,000
2022-02-14	11.000	11.000	10.500	11.000	11.000	0
2022-02-11	10.500	11.000	10.500	11.000	11.000	1,700
2022-02-10	10.500	10.500	9.740	10.500	10.500	0
2022-02-09	10.500	10.500	9.740	10.500	10.500	0
2022-02-08	9.740	10.500	9.740	10.500	10.500	1,000
2022-02-07	9.740	9.740	9.700	9.740	9.740	0
2022-02-04	9.740	9.740	9.700	9.740	9.740	0
2022-02-03	9.740	9.740	9.700	9.740	9.740	0
2022-02-02	9.740	9.740	9.700	9.740	9.740	0
2022-02-01	9.740	9.740	9.700	9.740	9.740	0
2022-01-31	9.700	9.740	9.700	9.740	9.740	1,200
2022-01-28	10.550	10.550	9.700	9.700	9.700	1,000
2022-01-27	10.550	10.600	10.500	10.550	10.550	400
2022-01-26	10.550	11.500	9.640	10.550	10.550	0
2022-01-25	10.550	11.500	9.640	10.550	10.550	0
2022-01-24	10.550	11.500	9.640	10.550	10.550	200
2022-01-21	10.500	10.600	10.500	10.550	10.550	1,900
2022-01-20	10.500	10.500	10.500	10.500	10.500	200
2022-01-19	10.500	10.600	10.500	10.500	10.500	0
2022-01-18	10.500	10.600	10.500	10.500	10.500	0
2022-01-17	10.500	10.600	10.500	10.500	10.500	0
2022-01-14	10.500	10.600	10.500	10.500	10.500	0
2022-01-13	10.600	10.600	10.500	10.500	10.500	400
2022-01-12	10.600	10.600	10.500	10.600	10.600	0
2022-01-11	10.500	10.600	10.500	10.600	10.600	100
2022-01-10	11.550	11.550	10.500	10.500	10.500	1,000
2022-01-07	11.550	11.550	11.500	11.550	11.550	0
2022-01-06	11.550	11.550	11.500	11.550	11.550	0
2022-01-05	11.550	11.550	11.500	11.550	11.550	0
2022-01-04	11.550	11.550	11.500	11.550	11.550	0
2022-01-03	11.550	11.550	11.500	11.550	11.550	0
2021-12-31	11.550	11.550	11.500	11.550	11.550	0
2021-12-30	11.550	11.550	11.500	11.550	11.550	0
2021-12-29	11.550	11.550	11.500	11.550	11.550	0
2021-12-28	11.550	11.550	11.500	11.550	11.550	0
2021-12-24	11.550	11.550	11.500	11.550	11.550	0
2021-12-23	11.550	11.550	11.500	11.550	11.550	0
2021-12-22	11.550	11.550	11.500	11.550	11.550	0
2021-12-21	11.550	11.550	11.500	11.550	11.550	0
2021-12-20	11.500	11.550	11.500	11.550	11.550	26,800
2021-12-17	11.550	11.550	11.500	11.500	11.500	200

← NewerPage 20 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.