SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	15.500	15.500	15.400	15.450	15.450	3,574,900
2023-08-25	15.750	15.750	15.300	15.500	15.500	671,600
2023-08-24	15.550	16.000	15.550	15.750	15.750	520,900
2023-08-23	15.900	15.950	15.200	15.550	15.550	3,907,600
2023-08-22	15.950	16.000	15.800	15.900	15.900	1,019,800
2023-08-21	16.000	16.250	15.850	15.950	15.950	975,600
2023-08-18	15.950	16.250	15.950	16.000	16.000	1,575,200
2023-08-17	15.000	16.300	15.000	15.950	15.950	7,023,200
2023-08-16	15.900	15.950	15.000	15.000	15.000	30,962,800
2023-08-15	15.900	16.000	15.800	15.900	15.900	2,795,500
2023-08-14	16.050	16.200	15.500	15.900	15.900	5,431,200
2023-08-11	16.150	16.300	16.000	16.050	16.050	5,178,900
2023-08-10	16.350	16.600	16.000	16.150	16.150	1,236,200
2023-08-09	16.400	16.500	16.100	16.350	16.350	308,100
2023-08-08	16.750	16.950	16.000	16.400	16.400	4,449,000
2023-08-07	16.800	17.000	16.650	16.750	16.750	600
2023-08-04	16.800	17.000	16.750	16.800	16.800	597,400
2023-08-03	16.900	16.900	16.700	16.800	16.800	1,753,000
2023-08-02	17.350	17.500	16.750	16.900	16.900	946,700
2023-08-01	16.900	17.600	16.600	17.350	17.350	3,925,500
2023-07-31	16.600	17.300	16.200	16.900	16.900	558,800
2023-07-28	17.250	17.700	16.500	16.600	16.600	208,485,900
2023-07-27	16.150	17.700	16.150	17.250	17.250	784,600
2023-07-26	16.800	16.800	16.000	16.150	16.150	6,423,200
2023-07-25	17.850	17.850	16.500	16.800	16.800	8,347,100
2023-07-24	18.000	18.050	17.600	17.850	17.850	941,600
2023-07-21	18.050	18.100	17.850	18.000	18.000	970,100
2023-07-20	18.150	18.200	18.000	18.050	18.050	3,894,900
2023-07-19	18.550	18.550	18.000	18.150	18.150	1,425,600
2023-07-18	19.300	19.400	18.000	18.550	18.550	4,618,000
2023-07-17	19.200	19.500	19.000	19.300	19.300	314,300
2023-07-14	19.400	19.500	19.000	19.200	19.200	930,500
2023-07-13	19.700	19.700	19.300	19.400	19.400	437,100
2023-07-12	19.700	19.800	19.400	19.700	19.700	5,111,900
2023-07-11	19.550	20.000	19.400	19.700	19.700	4,534,200
2023-07-10	18.900	20.000	18.900	19.550	19.550	2,819,500
2023-07-07	17.850	19.200	17.850	18.900	18.900	3,157,600
2023-07-06	17.700	18.450	17.600	17.850	17.850	18,260,100
2023-07-05	17.800	17.900	17.600	17.700	17.700	2,346,400
2023-07-04	17.750	18.000	17.600	17.800	17.800	15,905,700
2023-07-03	17.500	18.000	17.500	17.750	17.750	467,500
2023-06-30	17.450	17.600	17.400	17.500	17.500	1,626,500
2023-06-29	17.400	17.600	17.200	17.450	17.450	329,700
2023-06-27	17.500	17.800	17.200	17.400	17.400	867,000
2023-06-26	17.500	17.800	17.450	17.500	17.500	8,518,700
2023-06-23	17.450	17.800	17.400	17.500	17.500	9,481,100
2023-06-22	16.800	17.800	16.800	17.450	17.450	4,990,500
2023-06-21	16.250	17.000	16.250	16.800	16.800	2,504,300
2023-06-20	16.050	16.500	15.900	16.250	16.250	1,425,100
2023-06-19	14.900	16.300	14.900	16.050	16.050	477,200
2023-06-16	14.850	15.450	14.750	14.900	14.900	13,905,700
2023-06-15	14.950	15.800	14.750	14.850	14.850	2,369,800
2023-06-14	15.050	15.800	14.750	14.950	14.950	3,786,800
2023-06-13	15.750	16.000	14.900	15.050	15.050	8,512,100
2023-06-12	16.600	16.800	15.450	15.750	15.750	5,374,200
2023-06-09	16.700	16.850	16.450	16.600	16.600	568,400
2023-06-08	16.950	16.950	16.500	16.700	16.700	1,734,900
2023-06-07	17.000	17.000	16.850	16.950	16.950	1,410,600
2023-06-06	16.950	17.200	16.900	17.000	17.000	3,968,700
2023-06-05	16.950	17.250	16.750	16.950	16.950	2,200,300

← NewerPage 14 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.