SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2025-02-07 | 7.200 | 7.200 | 6.480 | 6.520 | 6.520 | 12,000 |
| 2025-02-06 | 6.740 | 7.200 | 6.740 | 7.200 | 7.200 | 1,000 |
| 2025-02-05 | 6.540 | 7.180 | 6.400 | 6.740 | 6.740 | 5,400 |
| 2025-02-04 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-02-03 | 7.080 | 7.080 | 6.380 | 6.540 | 6.540 | 2,000 |
| 2025-01-31 | 6.700 | 7.100 | 6.700 | 7.080 | 7.080 | 1,800 |
| 2025-01-30 | 6.280 | 6.900 | 6.280 | 6.700 | 6.700 | 12,600 |
| 2025-01-29 | 6.320 | 6.480 | 6.180 | 6.280 | 6.280 | 23,200 |
| 2025-01-28 | 6.840 | 6.840 | 6.200 | 6.320 | 6.320 | 6,800 |
| 2025-01-27 | 7.040 | 7.040 | 6.700 | 6.840 | 6.840 | 6,000 |
| 2025-01-24 | 6.760 | 7.300 | 6.760 | 7.040 | 7.040 | 6,000 |
| 2025-01-23 | 6.200 | 6.820 | 6.200 | 6.760 | 6.760 | 47,000 |
| 2025-01-22 | 6.240 | 6.500 | 6.100 | 6.200 | 6.200 | 1,000 |
| 2025-01-21 | 6.180 | 6.400 | 6.180 | 6.240 | 6.240 | 17,700 |
| 2025-01-20 | 6.100 | 6.500 | 6.100 | 6.180 | 6.180 | 29,700 |
| 2025-01-17 | 5.600 | 6.160 | 5.600 | 6.100 | 6.100 | 40,800 |
| 2025-01-16 | 5.180 | 5.680 | 5.180 | 5.600 | 5.600 | 2,400 |
| 2025-01-15 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 2,800 |
| 2025-01-14 | 5.020 | 5.180 | 4.900 | 5.140 | 5.140 | 2,600 |
| 2025-01-13 | 5.120 | 5.180 | 5.000 | 5.020 | 5.020 | 24,000 |
| 2025-01-10 | 5.060 | 5.180 | 5.060 | 5.120 | 5.120 | 29,800 |
| 2025-01-09 | 5.080 | 5.080 | 5.000 | 5.060 | 5.060 | 1,400 |
| 2025-01-08 | 4.820 | 5.180 | 4.820 | 5.080 | 5.080 | 2,500 |
| 2025-01-07 | 5.180 | 5.180 | 4.700 | 4.820 | 4.820 | 800 |
| 2025-01-06 | 4.820 | 5.220 | 4.650 | 5.180 | 5.180 | 5,800 |
| 2025-01-03 | 4.950 | 4.950 | 4.510 | 4.820 | 4.820 | 5,000 |
| 2025-01-02 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-12-31 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 600 |
| 2024-12-30 | 4.510 | 4.520 | 4.500 | 4.500 | 4.500 | 1,100 |
| 2024-12-27 | 4.520 | 4.520 | 4.250 | 4.510 | 4.510 | 29,100 |
| 2024-12-24 | 4.520 | 4.520 | 4.500 | 4.520 | 4.520 | 2,600 |
| 2024-12-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 500 |
| 2024-12-20 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 4,700 |
| 2024-12-19 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 400 |
| 2024-12-18 | 4.500 | 4.500 | 4.480 | 4.490 | 4.490 | 1,500 |
| 2024-12-17 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 4,200 |
| 2024-12-16 | 4.470 | 4.520 | 4.470 | 4.510 | 4.510 | 6,500 |
| 2024-12-13 | 4.090 | 4.490 | 4.000 | 4.470 | 4.470 | 4,200 |
| 2024-12-11 | 3.900 | 4.280 | 3.900 | 4.090 | 4.090 | 2,900 |
| 2024-12-10 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 33,300 |
| 2024-12-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-12-06 | 4.290 | 4.290 | 4.000 | 4.000 | 4.000 | 15,500 |
| 2024-12-05 | 4.130 | 4.420 | 4.130 | 4.290 | 4.290 | 6,400 |
| 2024-12-04 | 4.490 | 4.490 | 4.100 | 4.130 | 4.130 | 30,100 |
| 2024-12-03 | 4.510 | 4.520 | 4.450 | 4.490 | 4.490 | 15,600 |
| 2024-12-02 | 4.520 | 4.520 | 4.470 | 4.510 | 4.510 | 1,600 |
| 2024-11-29 | 4.520 | 4.520 | 4.470 | 4.520 | 4.520 | 17,500 |
| 2024-11-28 | 4.470 | 4.520 | 4.470 | 4.520 | 4.520 | 100 |
| 2024-11-27 | 4.960 | 4.960 | 4.470 | 4.470 | 4.470 | 2,600 |
| 2024-11-26 | 4.510 | 4.960 | 4.510 | 4.960 | 4.960 | 1,900 |
| 2024-11-25 | 5.000 | 5.000 | 4.500 | 4.510 | 4.510 | 2,000 |
| 2024-11-22 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 2,400 |
| 2024-11-21 | 5.500 | 5.500 | 5.000 | 5.100 | 5.100 | 147,800 |
| 2024-11-20 | 5.480 | 5.500 | 5.440 | 5.500 | 5.500 | 7,800 |
| 2024-11-19 | 5.560 | 6.000 | 5.420 | 5.480 | 5.480 | 8,700 |
| 2024-11-18 | 6.000 | 6.000 | 5.400 | 5.560 | 5.560 | 5,900 |
| 2024-11-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2024-11-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,600 |
| 2024-11-13 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 3,800 |
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.