SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.220 | 8.380 | 8.000 | 8.020 | 8.020 | 78,400 |
| 2025-08-01 | 8.100 | 8.280 | 8.100 | 8.220 | 8.220 | 55,000 |
| 2025-07-31 | 7.980 | 8.320 | 7.960 | 8.100 | 8.100 | 2,600 |
| 2025-07-30 | 7.960 | 8.260 | 7.800 | 7.980 | 7.980 | 3,800 |
| 2025-07-29 | 7.800 | 8.400 | 7.800 | 7.960 | 7.960 | 5,600 |
| 2025-07-28 | 8.100 | 8.100 | 7.800 | 7.800 | 7.800 | 27,500 |
| 2025-07-25 | 8.000 | 8.460 | 8.000 | 8.100 | 8.100 | 10,600 |
| 2025-07-24 | 8.020 | 8.440 | 8.000 | 8.000 | 8.000 | 18,700 |
| 2025-07-23 | 8.020 | 8.480 | 7.800 | 8.020 | 8.020 | 30,600 |
| 2025-07-22 | 7.760 | 8.500 | 7.600 | 8.020 | 8.020 | 15,100 |
| 2025-07-21 | 8.160 | 8.160 | 7.600 | 7.760 | 7.760 | 63,700 |
| 2025-07-18 | 8.340 | 8.460 | 8.000 | 8.160 | 8.160 | 25,000 |
| 2025-07-17 | 8.140 | 8.480 | 8.000 | 8.340 | 8.340 | 73,200 |
| 2025-07-16 | 8.040 | 8.480 | 8.000 | 8.140 | 8.140 | 29,300 |
| 2025-07-15 | 8.000 | 8.120 | 8.000 | 8.040 | 8.040 | 11,200 |
| 2025-07-14 | 8.000 | 8.120 | 8.000 | 8.000 | 8.000 | 10,300 |
| 2025-07-11 | 7.780 | 8.000 | 7.780 | 8.000 | 8.000 | 21,900 |
| 2025-07-10 | 7.940 | 8.100 | 7.320 | 7.780 | 7.780 | 13,800 |
| 2025-07-09 | 8.060 | 8.120 | 7.900 | 7.940 | 7.940 | 50,700 |
| 2025-07-08 | 7.900 | 8.100 | 7.900 | 8.060 | 8.060 | 21,400 |
| 2025-07-07 | 7.620 | 8.120 | 7.600 | 7.900 | 7.900 | 8,200 |
| 2025-07-04 | 7.560 | 7.860 | 7.120 | 7.620 | 7.620 | 2,100 |
| 2025-07-03 | 7.200 | 7.860 | 7.200 | 7.560 | 7.560 | 14,700 |
| 2025-07-02 | 7.180 | 7.680 | 7.000 | 7.200 | 7.200 | 8,100 |
| 2025-07-01 | 7.040 | 7.500 | 7.040 | 7.180 | 7.180 | 30,300 |
| 2025-06-30 | 7.220 | 7.220 | 7.000 | 7.040 | 7.040 | 78,600 |
| 2025-06-27 | 7.000 | 7.340 | 6.500 | 7.220 | 7.220 | 12,200 |
| 2025-06-26 | 6.720 | 7.200 | 6.720 | 7.000 | 7.000 | 30,400 |
| 2025-06-25 | 6.640 | 6.800 | 6.640 | 6.720 | 6.720 | 900 |
| 2025-06-24 | 6.680 | 6.800 | 6.500 | 6.640 | 6.640 | 21,700 |
| 2025-06-23 | 6.540 | 6.900 | 6.500 | 6.680 | 6.680 | 44,100 |
| 2025-06-20 | 6.720 | 6.780 | 6.500 | 6.540 | 6.540 | 31,900 |
| 2025-06-19 | 6.860 | 6.880 | 6.500 | 6.720 | 6.720 | 29,000 |
| 2025-06-18 | 6.880 | 6.900 | 6.800 | 6.860 | 6.860 | 1,600 |
| 2025-06-17 | 6.720 | 6.900 | 6.720 | 6.880 | 6.880 | 9,700 |
| 2025-06-16 | 6.480 | 6.800 | 6.480 | 6.720 | 6.720 | 15,500 |
| 2025-06-13 | 6.360 | 6.800 | 6.200 | 6.480 | 6.480 | 8,700 |
| 2025-06-12 | 6.380 | 6.800 | 6.300 | 6.360 | 6.360 | 88,400 |
| 2025-06-11 | 6.360 | 6.800 | 6.200 | 6.380 | 6.380 | 54,100 |
| 2025-06-10 | 6.400 | 6.400 | 6.180 | 6.360 | 6.360 | 9,500 |
| 2025-06-09 | 6.620 | 7.000 | 5.960 | 6.400 | 6.400 | 24,400 |
| 2025-06-05 | 7.300 | 7.300 | 6.580 | 6.620 | 6.620 | 42,500 |
| 2025-06-04 | 7.380 | 7.380 | 7.200 | 7.300 | 7.300 | 200 |
| 2025-06-03 | 7.040 | 7.500 | 7.040 | 7.380 | 7.380 | 1,800 |
| 2025-05-30 | 6.840 | 7.300 | 6.840 | 7.040 | 7.040 | 900 |
| 2025-05-29 | 6.400 | 7.000 | 6.000 | 6.840 | 6.840 | 600 |
| 2025-05-28 | 6.180 | 6.780 | 6.000 | 6.400 | 6.400 | 2,800 |
| 2025-05-27 | 6.440 | 7.000 | 6.000 | 6.180 | 6.180 | 2,700 |
| 2025-05-26 | 7.000 | 7.000 | 6.300 | 6.440 | 6.440 | 1,000 |
| 2025-05-23 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 300 |
| 2025-05-22 | 7.400 | 7.460 | 7.000 | 7.180 | 7.180 | 3,400 |
| 2025-05-21 | 7.100 | 7.400 | 7.100 | 7.400 | 7.400 | 400 |
| 2025-05-20 | 7.220 | 7.220 | 7.100 | 7.100 | 7.100 | 400 |
| 2025-05-19 | 7.460 | 7.460 | 7.100 | 7.220 | 7.220 | 1,600 |
| 2025-05-16 | 6.800 | 7.480 | 6.800 | 7.460 | 7.460 | 3,700 |
| 2025-05-15 | 6.360 | 6.980 | 6.360 | 6.800 | 6.800 | 700 |
| 2025-05-14 | 6.120 | 6.700 | 6.100 | 6.360 | 6.360 | 5,800 |
| 2025-05-13 | 5.640 | 6.200 | 5.640 | 6.120 | 6.120 | 1,500 |
| 2025-05-12 | 5.880 | 6.000 | 5.500 | 5.640 | 5.640 | 12,500 |
| 2025-05-09 | 6.520 | 6.520 | 5.880 | 5.880 | 5.880 | 2,100 |
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.