SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	14.600	15.000	14.600	14.750	14.750	407,200
2024-08-14	14.650	14.750	14.550	14.600	14.600	6,745,000
2024-08-13	14.800	15.000	14.550	14.650	14.650	5,494,700
2024-08-12	14.800	15.000	14.700	14.800	14.800	8,245,700
2024-08-09	14.750	15.000	14.750	14.800	14.800	1,643,200
2024-08-08	14.700	14.900	14.650	14.750	14.750	9,072,900
2024-08-07	14.850	14.950	14.500	14.700	14.700	3,229,000
2024-08-06	14.400	15.000	14.400	14.850	14.850	4,266,600
2024-08-05	15.050	15.050	14.200	14.400	14.400	12,414,600
2024-08-02	15.350	15.350	14.950	15.050	15.050	14,638,300
2024-08-01	15.900	15.900	15.100	15.350	15.350	1,895,000
2024-07-31	16.000	16.000	15.700	15.900	15.900	883,400
2024-07-30	15.300	16.500	15.300	16.000	16.000	5,675,600
2024-07-29	15.100	16.000	15.100	15.300	15.300	3,487,600
2024-07-26	15.550	15.550	15.050	15.100	15.100	25,624,900
2024-07-25	15.950	15.950	15.050	15.550	15.550	21,303,400
2024-07-24	16.150	16.200	15.550	15.950	15.950	5,218,800
2024-07-23	16.200	16.300	16.000	16.150	16.150	6,812,200
2024-07-22	16.400	16.450	16.200	16.200	16.200	5,541,900
2024-07-19	16.450	16.450	16.300	16.400	16.400	432,500
2024-07-18	16.750	16.900	16.300	16.450	16.450	1,016,500
2024-07-17	17.000	17.000	16.600	16.750	16.750	1,146,200
2024-07-16	17.000	17.150	16.950	17.000	17.000	928,800
2024-07-15	17.050	17.150	16.950	17.000	17.000	11,160,600
2024-07-12	17.050	17.150	17.050	17.050	17.050	6,048,400
2024-07-11	17.100	17.200	17.000	17.050	17.050	6,594,100
2024-07-10	17.300	17.300	16.900	17.100	17.100	1,644,600
2024-07-09	17.300	17.500	17.200	17.300	17.300	2,397,400
2024-07-08	17.300	17.500	17.200	17.300	17.300	5,022,400
2024-07-05	17.200	17.500	17.100	17.300	17.300	2,170,700
2024-07-04	17.350	17.800	17.100	17.200	17.200	5,027,500
2024-07-03	17.400	17.500	17.300	17.350	17.350	6,918,000
2024-07-02	17.450	17.700	17.300	17.400	17.400	5,078,000
2024-07-01	17.300	17.800	17.300	17.450	17.450	1,359,700
2024-06-28	17.200	17.600	16.800	17.300	17.300	6,538,000
2024-06-27	17.850	17.850	16.950	17.200	17.200	3,790,800
2024-06-26	18.050	18.050	17.600	17.850	17.850	15,357,100
2024-06-25	18.100	18.500	17.950	18.050	18.050	2,368,100
2024-06-24	18.150	18.300	17.950	18.100	18.100	2,153,700
2024-06-21	18.700	18.700	18.050	18.150	18.150	3,081,600
2024-06-20	18.500	18.800	18.500	18.700	18.700	6,462,600
2024-06-19	18.300	18.700	18.050	18.500	18.500	4,109,900
2024-06-18	18.200	18.450	18.100	18.300	18.300	1,250,100
2024-06-14	18.100	18.350	18.100	18.200	18.200	241,300
2024-06-13	18.100	18.250	18.000	18.100	18.100	7,702,600
2024-06-12	18.050	18.200	18.000	18.100	18.100	8,259,700
2024-06-11	18.100	18.150	18.000	18.050	18.050	9,094,600
2024-06-10	18.350	18.350	18.000	18.100	18.100	270,300
2024-06-07	18.350	18.350	18.250	18.350	18.350	3,250,900
2024-06-06	18.050	18.700	18.000	18.350	18.350	4,895,200
2024-06-05	18.000	18.200	18.000	18.050	18.050	5,474,800
2024-06-04	18.000	18.150	18.000	18.000	18.000	3,279,500
2024-06-03	17.900	18.500	17.900	18.000	18.000	6,821,200
2024-05-31	18.050	18.200	17.850	17.900	17.900	12,864,800
2024-05-30	18.350	18.350	18.000	18.050	18.050	11,478,800
2024-05-29	18.500	18.750	18.050	18.350	18.350	18,215,900
2024-05-28	17.800	18.700	17.700	18.500	18.500	30,893,800
2024-05-27	17.750	18.000	17.700	17.800	17.800	775,800
2024-05-24	18.000	18.000	17.500	17.750	17.750	8,426,400
2024-05-23	18.900	18.900	17.850	18.000	18.000	13,520,200

← NewerPage 10 of 21 · 1,244 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.