SANLAM ALLIANZ HOLDINGS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6.000 | 6.000 | 5.800 | 5.980 | 5.980 | 5,400 |
| 2024-11-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2024-11-08 | 5.740 | 6.100 | 5.740 | 6.000 | 6.000 | 18,300 |
| 2024-11-07 | 5.840 | 6.000 | 5.720 | 5.740 | 5.740 | 41,300 |
| 2024-11-06 | 6.000 | 6.000 | 5.720 | 5.840 | 5.840 | 5,200 |
| 2024-11-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2024-11-04 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 1,200 |
| 2024-10-31 | 5.980 | 6.000 | 5.600 | 5.920 | 5.920 | 2,000 |
| 2024-10-30 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 7,100 |
| 2024-10-29 | 5.740 | 6.000 | 5.740 | 6.000 | 6.000 | 4,300 |
| 2024-10-28 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2024-10-25 | 6.000 | 6.000 | 5.700 | 5.740 | 5.740 | 132,400 |
| 2024-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 300 |
| 2024-10-23 | 6.480 | 6.480 | 6.000 | 6.000 | 6.000 | 35,900 |
| 2024-10-22 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 300 |
| 2024-10-18 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1,700 |
| 2024-10-17 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-10-16 | 6.020 | 6.480 | 6.020 | 6.480 | 6.480 | 100 |
| 2024-10-15 | 6.480 | 6.480 | 6.020 | 6.020 | 6.020 | 100 |
| 2024-10-14 | 6.020 | 6.480 | 6.020 | 6.480 | 6.480 | 100 |
| 2024-10-11 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-10-09 | 6.460 | 6.480 | 6.000 | 6.020 | 6.020 | 6,700 |
| 2024-10-08 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-10-07 | 6.560 | 6.560 | 6.100 | 6.460 | 6.460 | 4,200 |
| 2024-10-04 | 6.200 | 6.580 | 6.200 | 6.560 | 6.560 | 5,700 |
| 2024-10-03 | 6.020 | 6.580 | 6.020 | 6.200 | 6.200 | 2,300 |
| 2024-10-02 | 6.580 | 6.580 | 6.020 | 6.020 | 6.020 | 2,000 |
| 2024-10-01 | 6.340 | 6.600 | 6.340 | 6.580 | 6.580 | 800 |
| 2024-09-30 | 6.540 | 6.540 | 6.000 | 6.340 | 6.340 | 1,500 |
| 2024-09-27 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2024-09-26 | 6.560 | 6.560 | 6.500 | 6.540 | 6.540 | 1,700 |
| 2024-09-25 | 6.020 | 6.560 | 6.020 | 6.560 | 6.560 | 100 |
| 2024-09-24 | 6.560 | 6.560 | 6.000 | 6.020 | 6.020 | 15,500 |
| 2024-09-23 | 6.100 | 6.560 | 6.100 | 6.560 | 6.560 | 900 |
| 2024-09-20 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 1,200 |
| 2024-09-19 | 6.580 | 6.600 | 6.100 | 6.200 | 6.200 | 2,300 |
| 2024-09-18 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2024-09-17 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 4,100 |
| 2024-09-16 | 6.600 | 6.600 | 6.580 | 6.580 | 6.580 | 1,300 |
| 2024-09-13 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 1,300 |
| 2024-09-12 | 6.040 | 6.040 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2024-09-11 | 6.660 | 6.680 | 6.000 | 6.040 | 6.040 | 2,200 |
| 2024-09-10 | 6.400 | 6.660 | 6.400 | 6.660 | 6.660 | 1,800 |
| 2024-09-09 | 6.100 | 6.680 | 6.100 | 6.400 | 6.400 | 200 |
| 2024-09-06 | 6.620 | 6.680 | 6.000 | 6.100 | 6.100 | 12,100 |
| 2024-09-05 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2024-09-04 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 0 |
| 2024-09-03 | 6.700 | 6.700 | 6.620 | 6.620 | 6.620 | 200 |
| 2024-09-02 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 200 |
| 2024-08-30 | 6.180 | 6.500 | 6.180 | 6.500 | 6.500 | 500 |
| 2024-08-29 | 5.980 | 6.200 | 5.980 | 6.180 | 6.180 | 700 |
| 2024-08-28 | 5.520 | 6.000 | 5.520 | 5.980 | 5.980 | 1,700 |
| 2024-08-27 | 6.020 | 6.020 | 5.520 | 5.520 | 5.520 | 200 |
| 2024-08-26 | 6.000 | 6.200 | 6.000 | 6.020 | 6.020 | 1,200 |
| 2024-08-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-21 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 200 |
| 2024-08-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
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.