SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.520 | 6.520 | 5.880 | 5.880 | 5.880 | 2,100 |
| 2025-05-08 | 6.500 | 7.140 | 5.860 | 6.520 | 6.520 | 600 |
| 2025-05-07 | 7.020 | 7.020 | 6.500 | 6.500 | 6.500 | 5,000 |
| 2025-05-06 | 7.440 | 7.440 | 7.000 | 7.020 | 7.020 | 6,200 |
| 2025-05-05 | 7.380 | 8.000 | 7.380 | 7.440 | 7.440 | 7,900 |
| 2025-05-02 | 7.200 | 7.800 | 7.200 | 7.380 | 7.380 | 700 |
| 2025-04-30 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 3,000 |
| 2025-04-29 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 5,800 |
| 2025-04-28 | 8.960 | 8.960 | 8.200 | 8.200 | 8.200 | 900 |
| 2025-04-25 | 8.720 | 9.000 | 8.500 | 8.960 | 8.960 | 3,300 |
| 2025-04-24 | 9.080 | 9.080 | 8.400 | 8.720 | 8.720 | 9,300 |
| 2025-04-23 | 9.620 | 9.620 | 8.660 | 9.080 | 9.080 | 10,500 |
| 2025-04-22 | 10.200 | 10.500 | 9.300 | 9.620 | 9.620 | 17,800 |
| 2025-04-17 | 10.300 | 10.300 | 9.360 | 10.200 | 10.200 | 10,700 |
| 2025-04-16 | 10.150 | 11.000 | 10.150 | 10.300 | 10.300 | 4,700 |
| 2025-04-15 | 10.300 | 10.300 | 9.340 | 10.150 | 10.150 | 11,700 |
| 2025-04-14 | 10.350 | 10.350 | 10.000 | 10.300 | 10.300 | 10,700 |
| 2025-04-11 | 9.500 | 10.450 | 9.500 | 10.350 | 10.350 | 4,100 |
| 2025-04-10 | 8.820 | 9.700 | 8.800 | 9.500 | 9.500 | 8,500 |
| 2025-04-09 | 8.720 | 8.960 | 8.700 | 8.820 | 8.820 | 9,900 |
| 2025-04-08 | 8.600 | 9.000 | 8.600 | 8.720 | 8.720 | 23,200 |
| 2025-04-07 | 8.600 | 9.000 | 8.600 | 8.600 | 8.600 | 64,600 |
| 2025-04-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 21,300 |
| 2025-04-03 | 8.400 | 8.600 | 8.400 | 8.600 | 8.600 | 8,400 |
| 2025-04-02 | 8.400 | 8.600 | 8.400 | 8.400 | 8.400 | 4,200 |
| 2025-04-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 16,300 |
| 2025-03-28 | 8.380 | 8.500 | 8.380 | 8.400 | 8.400 | 4,200 |
| 2025-03-27 | 8.160 | 8.500 | 8.160 | 8.380 | 8.380 | 1,600 |
| 2025-03-26 | 8.520 | 8.600 | 7.900 | 8.160 | 8.160 | 9,000 |
| 2025-03-25 | 7.900 | 8.600 | 7.900 | 8.520 | 8.520 | 5,100 |
| 2025-03-24 | 8.180 | 8.200 | 7.800 | 7.900 | 7.900 | 10,600 |
| 2025-03-21 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2025-03-20 | 8.580 | 8.580 | 8.000 | 8.180 | 8.180 | 3,900 |
| 2025-03-19 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2025-03-18 | 8.420 | 8.580 | 8.420 | 8.580 | 8.580 | 1,400 |
| 2025-03-17 | 8.120 | 8.580 | 8.120 | 8.420 | 8.420 | 300 |
| 2025-03-14 | 7.800 | 8.580 | 7.800 | 8.120 | 8.120 | 18,600 |
| 2025-03-13 | 7.220 | 8.000 | 7.220 | 7.800 | 7.800 | 21,400 |
| 2025-03-12 | 7.680 | 7.680 | 7.180 | 7.220 | 7.220 | 900 |
| 2025-03-11 | 7.180 | 7.700 | 7.180 | 7.680 | 7.680 | 5,500 |
| 2025-03-10 | 7.060 | 7.200 | 7.060 | 7.180 | 7.180 | 4,700 |
| 2025-03-07 | 7.680 | 7.680 | 7.000 | 7.060 | 7.060 | 6,300 |
| 2025-03-06 | 7.060 | 7.700 | 7.060 | 7.680 | 7.680 | 400 |
| 2025-03-05 | 7.180 | 7.780 | 7.000 | 7.060 | 7.060 | 6,200 |
| 2025-03-04 | 7.540 | 7.600 | 7.000 | 7.180 | 7.180 | 6,000 |
| 2025-03-03 | 7.420 | 7.820 | 7.000 | 7.540 | 7.540 | 300 |
| 2025-02-28 | 7.120 | 7.800 | 6.800 | 7.420 | 7.420 | 600 |
| 2025-02-27 | 6.580 | 7.220 | 6.580 | 7.120 | 7.120 | 200 |
| 2025-02-26 | 7.300 | 7.300 | 6.580 | 6.580 | 6.580 | 9,000 |
| 2025-02-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 500 |
| 2025-02-24 | 7.380 | 7.380 | 7.300 | 7.300 | 7.300 | 6,100 |
| 2025-02-21 | 7.600 | 8.240 | 7.300 | 7.380 | 7.380 | 1,100 |
| 2025-02-20 | 7.500 | 7.700 | 7.460 | 7.600 | 7.600 | 41,800 |
| 2025-02-19 | 6.860 | 7.500 | 6.860 | 7.500 | 7.500 | 800 |
| 2025-02-18 | 7.240 | 7.700 | 6.520 | 6.860 | 6.860 | 3,400 |
| 2025-02-17 | 7.000 | 7.500 | 6.740 | 7.240 | 7.240 | 11,500 |
| 2025-02-14 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 10,800 |
| 2025-02-13 | 7.100 | 7.160 | 6.500 | 7.100 | 7.100 | 8,800 |
| 2025-02-12 | 6.520 | 7.100 | 6.520 | 7.100 | 7.100 | 100 |
| 2025-02-11 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 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.