SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	13.700	13.700	13.450	13.600	13.600	885,500
2023-11-22	13.450	14.000	13.450	13.700	13.700	3,260,900
2023-11-21	13.400	13.800	13.300	13.450	13.450	4,615,700
2023-11-20	13.450	13.500	13.050	13.400	13.400	2,454,400
2023-11-17	13.500	13.550	13.050	13.450	13.450	7,093,700
2023-11-16	13.500	14.000	13.300	13.500	13.500	3,915,000
2023-11-15	13.300	13.950	13.300	13.500	13.500	6,066,600
2023-11-14	13.500	14.000	13.000	13.300	13.300	1,883,200
2023-11-10	13.300	14.300	13.300	13.500	13.500	59,099,800
2023-11-09	12.450	13.750	12.450	13.300	13.300	17,306,000
2023-11-08	12.000	13.150	12.000	12.450	12.450	371,700
2023-11-07	11.950	12.300	11.800	12.000	12.000	12,695,600
2023-11-06	11.650	12.050	11.500	11.950	11.950	3,796,900
2023-11-03	12.100	12.100	11.500	11.650	11.650	5,888,700
2023-11-02	12.300	12.500	11.950	12.100	12.100	705,400
2023-11-01	12.450	12.500	12.200	12.300	12.300	811,900
2023-10-31	12.500	12.500	12.350	12.450	12.450	2,338,500
2023-10-30	12.500	13.000	12.450	12.500	12.500	14,855,700
2023-10-27	12.450	13.300	12.450	12.500	12.500	72,111,600
2023-10-26	12.500	12.700	12.400	12.450	12.450	6,886,500
2023-10-25	13.000	13.000	12.300	12.500	12.500	8,052,800
2023-10-24	13.600	13.750	12.700	13.000	13.000	1,458,400
2023-10-23	13.800	13.900	13.000	13.600	13.600	11,962,300
2023-10-19	13.800	13.800	13.700	13.800	13.800	6,356,700
2023-10-18	13.800	13.950	13.650	13.800	13.800	10,979,700
2023-10-17	13.950	14.000	13.650	13.800	13.800	504,600
2023-10-16	13.950	14.200	13.800	13.950	13.950	1,711,200
2023-10-13	14.000	14.000	13.850	13.950	13.950	900,800
2023-10-12	13.900	14.350	13.850	14.000	14.000	1,661,300
2023-10-11	14.000	14.400	13.800	13.900	13.900	5,405,200
2023-10-09	14.000	14.000	13.800	14.000	14.000	809,100
2023-10-06	14.500	14.650	13.850	14.000	14.000	48,233,400
2023-10-05	14.650	14.700	14.250	14.500	14.500	2,483,600
2023-10-04	14.700	15.000	14.550	14.650	14.650	574,900
2023-10-03	14.650	14.800	14.600	14.700	14.700	2,602,000
2023-10-02	14.600	14.900	14.600	14.650	14.650	1,919,700
2023-09-29	14.600	14.700	14.500	14.600	14.600	2,270,500
2023-09-28	14.700	14.850	14.500	14.600	14.600	2,383,000
2023-09-27	14.900	14.900	14.650	14.700	14.700	3,180,700
2023-09-26	14.950	14.950	14.800	14.900	14.900	299,700
2023-09-25	15.000	15.000	14.800	14.950	14.950	2,139,000
2023-09-22	14.950	15.300	14.900	15.000	15.000	8,289,600
2023-09-21	15.000	15.300	14.850	14.950	14.950	1,273,300
2023-09-20	15.400	15.500	14.950	15.000	15.000	32,720,500
2023-09-19	15.600	15.700	15.200	15.400	15.400	935,300
2023-09-18	15.750	16.000	15.450	15.600	15.600	1,446,800
2023-09-15	15.500	16.000	15.500	15.750	15.750	1,722,600
2023-09-14	15.300	15.950	15.250	15.500	15.500	15,168,100
2023-09-13	15.350	15.750	14.900	15.300	15.300	8,023,600
2023-09-12	15.750	16.000	15.250	15.350	15.350	1,665,700
2023-09-11	15.500	16.000	15.500	15.750	15.750	10,124,400
2023-09-08	15.250	16.200	15.250	15.500	15.500	8,584,700
2023-09-07	15.100	15.450	15.100	15.250	15.250	1,374,300
2023-09-06	15.100	15.300	15.050	15.100	15.100	23,586,000
2023-09-05	15.100	15.400	15.050	15.100	15.100	11,102,200
2023-09-04	15.100	15.300	15.000	15.100	15.100	802,900
2023-09-01	15.400	15.400	14.900	15.100	15.100	2,761,200
2023-08-31	15.500	15.700	15.200	15.400	15.400	1,497,600
2023-08-30	15.450	15.700	15.400	15.500	15.500	5,767,600
2023-08-29	15.450	15.500	15.350	15.450	15.450	1,522,500

← NewerPage 13 of 21 · 1,241 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.