SAFARICOM PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	34.250	34.800	34.250	34.500	34.500	2,453,169
2026-10-14	35.200	35.200	34.000	34.250	34.250	6,574,416
2026-10-13	35.800	35.850	34.900	35.200	35.200	5,729,934
2026-10-12	35.750	36.000	35.500	35.800	35.800	314,360
2026-10-09	35.850	36.000	35.650	35.750	35.750	1,489,192
2026-10-08	36.050	36.200	35.650	35.850	35.850	500,042
2026-10-07	36.300	36.300	35.900	36.050	36.050	785,052
2026-10-06	36.350	36.550	36.000	36.300	36.300	2,111,076
2026-10-05	36.550	36.600	36.150	36.350	36.350	807,173
2026-10-02	36.400	36.600	36.250	36.550	36.550	3,631,734
2026-10-01	35.900	36.500	35.900	36.400	36.400	3,811,601
2026-09-30	35.950	36.300	35.400	35.900	35.900	2,826,538
2026-09-29	36.400	36.400	35.750	35.950	35.950	2,639,496
2026-09-28	36.450	36.450	36.200	36.400	36.400	1,742,135
2026-09-25	36.350	36.800	36.350	36.450	36.450	1,290,262
2026-09-24	36.200	37.000	36.000	36.350	36.350	4,843,210
2026-09-23	36.600	37.000	36.000	36.200	36.200	2,501,236
2026-09-22	36.300	36.800	36.300	36.600	36.600	7,336,125
2026-09-21	35.300	37.050	35.300	36.300	36.300	6,792,154
2026-09-18	35.200	37.000	35.150	35.300	35.300	13,099,436
2026-09-17	35.100	36.000	35.100	35.200	35.200	17,979,979
2026-09-16	36.500	36.500	34.500	35.100	35.100	10,775,518
2026-09-15	35.850	36.650	35.850	36.500	36.500	3,678,557
2026-09-14	35.200	36.650	35.200	35.850	35.850	17,726,229
2026-09-11	36.200	36.200	35.050	35.200	35.200	13,847,651
2026-09-10	36.650	36.800	35.900	36.200	36.200	7,057,855
2026-09-09	37.000	37.000	36.150	36.650	36.650	2,004,388
2026-09-08	37.400	37.500	36.800	37.000	37.000	3,090,503
2026-09-07	37.650	38.000	37.000	37.400	37.400	2,595,652
2026-09-04	37.950	38.400	37.450	37.650	37.650	2,264,117
2026-09-03	38.650	38.650	36.750	37.950	37.950	1,292,465
2026-09-02	39.000	39.000	38.100	38.650	38.650	6,097,383
2026-09-01	38.950	39.350	38.600	39.000	39.000	11,847,044
2026-08-31	37.850	39.500	37.850	38.950	38.950	10,210,435
2026-08-28	37.050	38.200	37.050	37.850	37.850	37,145,213
2026-08-27	37.000	37.500	37.000	37.050	37.050	8,109,142
2026-08-26	36.850	37.500	36.800	37.000	37.000	20,123,235
2026-08-25	36.600	37.250	36.500	36.850	36.850	3,975,034
2026-08-24	36.350	36.800	36.350	36.600	36.600	2,022,949
2026-08-21	36.300	36.700	36.250	36.350	36.350	8,244,823
2026-08-20	36.300	36.800	36.250	36.300	36.300	15,292,227
2026-08-19	36.000	36.500	36.000	36.300	36.300	589,698
2026-08-18	35.850	36.200	35.550	36.000	36.000	5,682,849
2026-08-17	35.400	35.950	35.400	35.850	35.850	4,037,414
2026-08-14	35.400	35.700	35.300	35.400	35.400	4,832,450
2026-08-13	35.400	35.500	35.250	35.400	35.400	14,295,905
2026-08-12	35.500	35.800	35.150	35.400	35.400	3,139,198
2026-08-11	35.600	35.800	35.300	35.500	35.500	4,731,331
2026-08-10	35.100	35.900	35.100	35.600	35.600	2,466,172
2026-08-07	35.000	35.900	35.000	35.100	35.100	2,969,398
2026-08-06	34.650	36.000	34.600	35.000	35.000	6,807,840
2026-08-05	36.200	36.200	34.000	34.650	34.650	18,018,056
2026-08-04	36.600	36.800	36.000	36.200	36.200	3,535,792
2026-08-03	36.500	36.900	36.000	36.600	36.600	15,541,787
2026-07-31	36.200	37.000	36.200	36.500	36.500	9,165,483
2026-07-30	36.000	36.500	36.000	36.200	36.200	3,716,931
2026-07-29	35.950	36.500	35.900	36.000	36.000	13,044,737
2026-07-28	35.850	36.000	35.800	35.950	35.950	1,946,833
2026-07-27	35.600	36.000	35.600	35.850	35.850	1,183,081
2026-07-24	35.500	35.700	35.450	35.600	35.600	707,427

Page 1 of 21 · 1,243 trading daysOlder →

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.