SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.720 | 9.000 | 8.720 | 9.000 | 9.000 | 12,258 |
| 2025-10-29 | 8.880 | 9.000 | 8.500 | 8.720 | 8.720 | 28,288 |
| 2025-10-28 | 8.980 | 9.000 | 8.600 | 8.880 | 8.880 | 21,364 |
| 2025-10-27 | 8.960 | 9.000 | 8.780 | 8.980 | 8.980 | 5,759 |
| 2025-10-24 | 9.000 | 9.000 | 8.600 | 8.960 | 8.960 | 904 |
| 2025-10-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 43,342 |
| 2025-10-22 | 9.060 | 9.060 | 8.500 | 9.000 | 9.000 | 31,848 |
| 2025-10-21 | 9.000 | 9.400 | 8.900 | 9.060 | 9.060 | 98,149 |
| 2025-10-16 | 8.900 | 9.460 | 8.900 | 9.000 | 9.000 | 19,105 |
| 2025-10-15 | 8.920 | 9.000 | 8.900 | 8.900 | 8.900 | 16,153 |
| 2025-10-14 | 8.240 | 9.000 | 8.240 | 8.920 | 8.920 | 6,678 |
| 2025-10-13 | 8.740 | 8.980 | 7.900 | 8.240 | 8.240 | 8,109 |
| 2025-10-09 | 8.980 | 9.000 | 8.400 | 8.740 | 8.740 | 42,556 |
| 2025-10-08 | 9.000 | 9.000 | 8.940 | 8.980 | 8.980 | 7,216 |
| 2025-10-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6,603 |
| 2025-10-06 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 20,353 |
| 2025-10-03 | 9.140 | 9.360 | 8.900 | 9.000 | 9.000 | 7,984 |
| 2025-10-02 | 9.220 | 9.380 | 9.000 | 9.140 | 9.140 | 5,902 |
| 2025-10-01 | 9.000 | 9.420 | 8.900 | 9.220 | 9.220 | 534 |
| 2025-09-30 | 8.940 | 9.100 | 8.900 | 9.000 | 9.000 | 10,205 |
| 2025-09-29 | 8.920 | 9.100 | 8.920 | 8.940 | 8.940 | 5,613 |
| 2025-09-26 | 9.020 | 9.100 | 8.920 | 8.920 | 8.920 | 70,830 |
| 2025-09-25 | 8.960 | 9.200 | 8.960 | 9.020 | 9.020 | 6,423 |
| 2025-09-24 | 9.040 | 9.200 | 8.540 | 8.960 | 8.960 | 17,109 |
| 2025-09-23 | 9.160 | 9.200 | 9.000 | 9.040 | 9.040 | 23,194 |
| 2025-09-22 | 9.100 | 9.300 | 9.000 | 9.160 | 9.160 | 6,100 |
| 2025-09-19 | 9.460 | 9.460 | 9.000 | 9.100 | 9.100 | 32,678 |
| 2025-09-18 | 9.400 | 9.500 | 9.400 | 9.460 | 9.460 | 7,639 |
| 2025-09-17 | 9.460 | 9.460 | 9.140 | 9.400 | 9.400 | 16,809 |
| 2025-09-16 | 9.140 | 9.480 | 9.000 | 9.460 | 9.460 | 11,856 |
| 2025-09-15 | 9.180 | 9.480 | 9.000 | 9.140 | 9.140 | 72,735 |
| 2025-09-12 | 9.260 | 9.260 | 9.020 | 9.180 | 9.180 | 46,912 |
| 2025-09-11 | 8.900 | 9.500 | 8.900 | 9.260 | 9.260 | 37,277 |
| 2025-09-10 | 8.680 | 9.000 | 8.680 | 8.900 | 8.900 | 34,254 |
| 2025-09-09 | 8.520 | 8.800 | 8.520 | 8.680 | 8.680 | 15,031 |
| 2025-09-08 | 8.580 | 8.700 | 8.500 | 8.520 | 8.520 | 63,610 |
| 2025-09-05 | 8.160 | 8.700 | 8.160 | 8.580 | 8.580 | 20,243 |
| 2025-09-04 | 7.920 | 8.500 | 7.920 | 8.160 | 8.160 | 51,906 |
| 2025-09-03 | 8.080 | 8.460 | 7.280 | 7.920 | 7.920 | 24,658 |
| 2025-09-02 | 8.040 | 8.500 | 7.800 | 8.080 | 8.080 | 15,050 |
| 2025-09-01 | 8.200 | 8.900 | 7.680 | 8.040 | 8.040 | 26,898 |
| 2025-08-29 | 8.520 | 8.520 | 8.000 | 8.200 | 8.200 | 16,549 |
| 2025-08-28 | 8.180 | 8.740 | 8.180 | 8.520 | 8.520 | 15,315 |
| 2025-08-27 | 8.140 | 8.200 | 8.140 | 8.180 | 8.180 | 3,729 |
| 2025-08-26 | 7.660 | 8.420 | 7.660 | 8.140 | 8.140 | 188,215 |
| 2025-08-25 | 7.720 | 8.480 | 7.500 | 7.660 | 7.660 | 24,419 |
| 2025-08-22 | 8.200 | 8.200 | 7.500 | 7.720 | 7.720 | 52,889 |
| 2025-08-21 | 9.100 | 9.100 | 8.000 | 8.200 | 8.200 | 362,776 |
| 2025-08-20 | 8.400 | 9.240 | 8.400 | 9.100 | 9.100 | 28,325 |
| 2025-08-19 | 8.300 | 8.480 | 8.300 | 8.400 | 8.400 | 9,878 |
| 2025-08-18 | 8.300 | 8.400 | 8.200 | 8.300 | 8.300 | 36,486 |
| 2025-08-15 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 16,366 |
| 2025-08-14 | 8.280 | 8.400 | 8.280 | 8.300 | 8.300 | 7,731 |
| 2025-08-13 | 8.100 | 8.300 | 8.020 | 8.280 | 8.280 | 14,637 |
| 2025-08-12 | 8.260 | 8.300 | 8.000 | 8.100 | 8.100 | 65,420 |
| 2025-08-11 | 8.380 | 8.380 | 8.000 | 8.260 | 8.260 | 40,536 |
| 2025-08-08 | 8.120 | 8.920 | 8.120 | 8.380 | 8.380 | 22,526 |
| 2025-08-07 | 8.380 | 8.400 | 8.000 | 8.120 | 8.120 | 33,100 |
| 2025-08-06 | 8.400 | 8.400 | 8.320 | 8.380 | 8.380 | 3,200 |
| 2025-08-05 | 8.020 | 8.400 | 8.020 | 8.400 | 8.400 | 8,400 |
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.