SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.180 | 8.800 | 8.180 | 8.780 | 8.780 | 17,252 |
| 2026-01-27 | 8.460 | 8.800 | 8.020 | 8.180 | 8.180 | 54,004 |
| 2026-01-26 | 8.640 | 8.800 | 8.220 | 8.460 | 8.460 | 40,736 |
| 2026-01-23 | 8.700 | 8.800 | 8.420 | 8.640 | 8.640 | 22,450 |
| 2026-01-22 | 8.800 | 8.800 | 8.400 | 8.700 | 8.700 | 15,041 |
| 2026-01-21 | 8.620 | 8.800 | 8.460 | 8.800 | 8.800 | 5,769 |
| 2026-01-20 | 8.820 | 8.820 | 8.400 | 8.620 | 8.620 | 14,548 |
| 2026-01-19 | 8.380 | 8.980 | 8.380 | 8.820 | 8.820 | 9,461 |
| 2026-01-16 | 8.640 | 8.800 | 8.260 | 8.380 | 8.380 | 32,240 |
| 2026-01-15 | 8.500 | 8.700 | 8.420 | 8.640 | 8.640 | 135,864 |
| 2026-01-14 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 3,542 |
| 2026-01-13 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 43,486 |
| 2026-01-12 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 56,031 |
| 2026-01-09 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 7,028 |
| 2026-01-08 | 8.380 | 8.500 | 8.220 | 8.480 | 8.480 | 123,764 |
| 2026-01-07 | 8.100 | 8.500 | 8.100 | 8.380 | 8.380 | 4,016 |
| 2026-01-06 | 8.240 | 8.500 | 8.040 | 8.100 | 8.100 | 16,698 |
| 2026-01-05 | 8.780 | 8.800 | 8.200 | 8.240 | 8.240 | 17,726 |
| 2026-01-02 | 8.460 | 8.800 | 8.200 | 8.780 | 8.780 | 30,364 |
| 2025-12-31 | 8.480 | 8.760 | 8.200 | 8.460 | 8.460 | 4,686 |
| 2025-12-30 | 8.140 | 8.760 | 8.140 | 8.480 | 8.480 | 899 |
| 2025-12-29 | 8.640 | 8.740 | 8.020 | 8.140 | 8.140 | 716 |
| 2025-12-24 | 8.780 | 8.780 | 8.500 | 8.640 | 8.640 | 4,705 |
| 2025-12-23 | 8.500 | 8.780 | 8.500 | 8.780 | 8.780 | 16,016 |
| 2025-12-22 | 8.500 | 8.500 | 8.200 | 8.500 | 8.500 | 4,488 |
| 2025-12-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3,093 |
| 2025-12-18 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 4,380 |
| 2025-12-17 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 8,594 |
| 2025-12-16 | 8.160 | 8.200 | 8.000 | 8.000 | 8.000 | 101,981 |
| 2025-12-15 | 8.160 | 8.200 | 8.020 | 8.160 | 8.160 | 15,402 |
| 2025-12-11 | 8.340 | 8.500 | 8.020 | 8.160 | 8.160 | 7,227 |
| 2025-12-10 | 8.380 | 8.460 | 8.300 | 8.340 | 8.340 | 21,815 |
| 2025-12-09 | 8.620 | 8.620 | 8.020 | 8.380 | 8.380 | 8,056 |
| 2025-12-08 | 8.480 | 8.820 | 8.300 | 8.620 | 8.620 | 2,693 |
| 2025-12-05 | 8.440 | 8.820 | 8.100 | 8.480 | 8.480 | 27,504 |
| 2025-12-04 | 8.720 | 8.820 | 8.020 | 8.440 | 8.440 | 5,913 |
| 2025-12-03 | 8.540 | 8.820 | 8.540 | 8.720 | 8.720 | 103,909 |
| 2025-12-02 | 8.300 | 8.780 | 8.300 | 8.540 | 8.540 | 3,159 |
| 2025-12-01 | 8.040 | 8.300 | 8.040 | 8.300 | 8.300 | 16,200 |
| 2025-11-28 | 8.460 | 8.460 | 8.000 | 8.040 | 8.040 | 9,129 |
| 2025-11-27 | 8.020 | 8.680 | 8.020 | 8.460 | 8.460 | 35,102 |
| 2025-11-26 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1,010 |
| 2025-11-25 | 8.140 | 8.200 | 7.940 | 8.020 | 8.020 | 9,823 |
| 2025-11-24 | 8.740 | 8.740 | 8.100 | 8.140 | 8.140 | 53,436 |
| 2025-11-21 | 8.980 | 9.000 | 8.220 | 8.740 | 8.740 | 8,391 |
| 2025-11-20 | 8.660 | 9.000 | 8.660 | 8.980 | 8.980 | 9,510 |
| 2025-11-19 | 8.540 | 9.000 | 8.540 | 8.660 | 8.660 | 2,475 |
| 2025-11-18 | 8.680 | 8.720 | 8.400 | 8.540 | 8.540 | 31,494 |
| 2025-11-17 | 8.600 | 8.720 | 8.600 | 8.680 | 8.680 | 13,631 |
| 2025-11-14 | 8.660 | 8.660 | 8.500 | 8.600 | 8.600 | 20,330 |
| 2025-11-13 | 8.540 | 9.000 | 8.500 | 8.660 | 8.660 | 10,534 |
| 2025-11-12 | 8.780 | 8.880 | 8.500 | 8.540 | 8.540 | 9,482 |
| 2025-11-11 | 8.680 | 8.860 | 8.500 | 8.780 | 8.780 | 25,499 |
| 2025-11-10 | 8.860 | 8.880 | 8.500 | 8.680 | 8.680 | 2,008 |
| 2025-11-07 | 8.820 | 8.880 | 8.820 | 8.860 | 8.860 | 5,325 |
| 2025-11-06 | 8.860 | 8.860 | 8.600 | 8.820 | 8.820 | 16,010 |
| 2025-11-05 | 8.300 | 8.880 | 8.300 | 8.860 | 8.860 | 4,859 |
| 2025-11-04 | 8.740 | 8.980 | 8.200 | 8.300 | 8.300 | 73,500 |
| 2025-11-03 | 9.000 | 9.000 | 8.200 | 8.740 | 8.740 | 48,629 |
| 2025-10-31 | 9.000 | 9.000 | 8.920 | 9.000 | 9.000 | 27,364 |
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.