SAFARICOM PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 18.300 | 19.050 | 18.300 | 18.900 | 18.900 | 16,527,700 |
| 2024-05-21 | 17.950 | 18.450 | 17.950 | 18.300 | 18.300 | 5,896,900 |
| 2024-05-20 | 17.400 | 18.150 | 17.400 | 17.950 | 17.950 | 5,743,900 |
| 2024-05-17 | 17.250 | 17.800 | 17.250 | 17.400 | 17.400 | 667,900 |
| 2024-05-16 | 17.250 | 17.350 | 17.000 | 17.250 | 17.250 | 526,000 |
| 2024-05-15 | 17.350 | 17.350 | 17.000 | 17.250 | 17.250 | 5,723,200 |
| 2024-05-14 | 17.350 | 17.750 | 17.050 | 17.350 | 17.350 | 2,381,100 |
| 2024-05-13 | 16.500 | 17.850 | 16.500 | 17.350 | 17.350 | 1,325,500 |
| 2024-05-09 | 15.950 | 17.400 | 15.950 | 16.500 | 16.500 | 2,783,300 |
| 2024-05-08 | 15.650 | 17.000 | 15.650 | 15.950 | 15.950 | 7,641,200 |
| 2024-05-07 | 15.750 | 15.850 | 15.500 | 15.650 | 15.650 | 5,009,400 |
| 2024-05-06 | 15.950 | 15.950 | 15.700 | 15.750 | 15.750 | 898,500 |
| 2024-05-03 | 16.000 | 16.000 | 15.850 | 15.950 | 15.950 | 1,483,800 |
| 2024-05-02 | 15.950 | 16.200 | 15.900 | 16.000 | 16.000 | 1,898,700 |
| 2024-04-30 | 16.000 | 16.000 | 15.750 | 15.950 | 15.950 | 616,000 |
| 2024-04-29 | 16.300 | 16.300 | 15.750 | 16.000 | 16.000 | 4,777,400 |
| 2024-04-26 | 16.350 | 16.500 | 16.200 | 16.300 | 16.300 | 1,809,200 |
| 2024-04-25 | 16.350 | 16.500 | 16.200 | 16.350 | 16.350 | 3,116,100 |
| 2024-04-24 | 16.250 | 16.800 | 16.200 | 16.350 | 16.350 | 912,400 |
| 2024-04-23 | 16.100 | 17.000 | 16.050 | 16.250 | 16.250 | 5,562,200 |
| 2024-04-22 | 16.000 | 16.300 | 16.000 | 16.100 | 16.100 | 426,400 |
| 2024-04-19 | 16.350 | 16.500 | 15.900 | 16.000 | 16.000 | 11,548,000 |
| 2024-04-18 | 16.750 | 16.900 | 16.300 | 16.350 | 16.350 | 1,278,400 |
| 2024-04-17 | 16.950 | 16.950 | 16.000 | 16.750 | 16.750 | 10,621,700 |
| 2024-04-16 | 17.050 | 17.500 | 16.900 | 16.950 | 16.950 | 941,100 |
| 2024-04-15 | 16.950 | 17.300 | 16.950 | 17.050 | 17.050 | 5,336,200 |
| 2024-04-12 | 16.650 | 17.200 | 16.500 | 16.950 | 16.950 | 3,761,800 |
| 2024-04-11 | 16.650 | 16.750 | 16.500 | 16.650 | 16.650 | 4,093,000 |
| 2024-04-09 | 16.800 | 17.000 | 16.300 | 16.650 | 16.650 | 8,563,600 |
| 2024-04-08 | 17.550 | 17.550 | 16.500 | 16.800 | 16.800 | 6,289,300 |
| 2024-04-05 | 17.700 | 18.050 | 17.000 | 17.550 | 17.550 | 5,390,900 |
| 2024-04-04 | 18.000 | 18.000 | 17.500 | 17.700 | 17.700 | 6,958,200 |
| 2024-04-03 | 17.550 | 18.000 | 17.500 | 18.000 | 18.000 | 16,829,500 |
| 2024-04-02 | 17.750 | 18.200 | 16.500 | 17.550 | 17.550 | 7,807,300 |
| 2024-03-28 | 19.300 | 19.500 | 17.400 | 17.750 | 17.750 | 13,614,000 |
| 2024-03-27 | 19.250 | 21.150 | 18.150 | 19.300 | 19.300 | 7,005,400 |
| 2024-03-26 | 17.600 | 19.350 | 17.600 | 19.250 | 19.250 | 5,313,500 |
| 2024-03-25 | 16.750 | 18.150 | 16.750 | 17.600 | 17.600 | 104,525,300 |
| 2024-03-22 | 16.150 | 17.200 | 16.150 | 16.750 | 16.750 | 20,780,000 |
| 2024-03-21 | 15.400 | 16.850 | 15.400 | 16.150 | 16.150 | 6,160,500 |
| 2024-03-20 | 14.800 | 15.850 | 14.800 | 15.400 | 15.400 | 5,257,500 |
| 2024-03-19 | 14.600 | 15.000 | 14.550 | 14.800 | 14.800 | 3,772,800 |
| 2024-03-18 | 15.200 | 15.400 | 14.300 | 14.600 | 14.600 | 9,307,800 |
| 2024-03-15 | 15.000 | 15.850 | 14.850 | 15.200 | 15.200 | 2,631,200 |
| 2024-03-14 | 14.600 | 15.200 | 14.600 | 15.000 | 15.000 | 42,418,700 |
| 2024-03-13 | 14.500 | 14.650 | 14.500 | 14.600 | 14.600 | 37,153,100 |
| 2024-03-12 | 14.150 | 14.700 | 14.150 | 14.500 | 14.500 | 23,289,700 |
| 2024-03-11 | 13.900 | 14.250 | 13.900 | 14.150 | 14.150 | 1,723,000 |
| 2024-03-08 | 13.900 | 14.100 | 13.800 | 13.900 | 13.900 | 10,298,300 |
| 2024-03-07 | 13.750 | 13.900 | 13.750 | 13.900 | 13.900 | 1,017,300 |
| 2024-03-06 | 13.500 | 13.900 | 13.500 | 13.750 | 13.750 | 1,544,400 |
| 2024-03-05 | 13.500 | 13.800 | 13.500 | 13.500 | 13.500 | 10,095,000 |
| 2024-03-04 | 13.500 | 14.800 | 13.400 | 13.500 | 13.500 | 2,195,300 |
| 2024-03-01 | 13.250 | 13.900 | 13.250 | 13.500 | 13.500 | 12,252,100 |
| 2024-02-29 | 13.500 | 13.500 | 13.150 | 13.250 | 13.250 | 5,538,200 |
| 2024-02-28 | 13.650 | 13.650 | 13.300 | 13.500 | 13.500 | 13,609,500 |
| 2024-02-27 | 13.750 | 13.800 | 13.500 | 13.650 | 13.650 | 5,063,800 |
| 2024-02-26 | 13.400 | 14.000 | 13.350 | 13.750 | 13.750 | 2,030,600 |
| 2024-02-23 | 13.400 | 13.700 | 13.350 | 13.400 | 13.400 | 1,801,500 |
| 2024-02-22 | 13.400 | 13.500 | 13.300 | 13.400 | 13.400 | 19,041,800 |
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.