SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	16.600	17.250	16.600	16.950	16.950	10,047,000
2023-05-31	15.900	17.300	15.900	16.600	16.600	10,822,100
2023-05-30	15.250	16.750	15.250	15.900	15.900	15,838,100
2023-05-29	15.050	15.650	14.950	15.250	15.250	444,100
2023-05-26	15.050	15.300	14.950	15.050	15.050	12,117,800
2023-05-25	15.250	15.350	15.000	15.050	15.050	22,905,400
2023-05-24	15.300	15.350	15.000	15.250	15.250	8,640,900
2023-05-23	15.050	15.450	14.950	15.300	15.300	2,738,400
2023-05-22	15.000	15.450	14.900	15.050	15.050	2,271,800
2023-05-19	14.850	15.500	14.800	15.000	15.000	2,100,500
2023-05-18	15.500	16.500	14.450	14.850	14.850	7,282,500
2023-05-17	14.300	15.700	14.300	15.500	15.500	18,171,800
2023-05-16	13.000	14.300	13.000	14.300	14.300	1,219,300
2023-05-15	13.250	14.500	12.700	13.000	13.000	22,757,400
2023-05-12	14.700	14.750	13.250	13.250	13.250	41,634,500
2023-05-11	15.300	15.700	14.000	14.700	14.700	18,694,700
2023-05-10	15.600	15.700	14.900	15.300	15.300	6,690,300
2023-05-09	15.950	16.000	15.250	15.600	15.600	3,955,000
2023-05-08	15.750	16.000	15.700	15.950	15.950	573,100
2023-05-05	16.250	16.250	15.650	15.750	15.750	6,391,900
2023-05-04	16.050	16.500	15.950	16.250	16.250	16,373,300
2023-05-03	16.500	16.700	15.950	16.050	16.050	12,831,200
2023-05-02	16.500	16.800	16.450	16.500	16.500	937,800
2023-04-28	16.700	16.800	16.350	16.500	16.500	10,408,200
2023-04-27	16.700	16.800	16.600	16.700	16.700	616,200
2023-04-26	16.500	17.000	16.500	16.700	16.700	1,559,200
2023-04-25	16.700	17.000	16.450	16.500	16.500	13,043,100
2023-04-24	16.500	16.800	16.500	16.700	16.700	802,400
2023-04-20	16.700	17.500	16.400	16.500	16.500	8,316,600
2023-04-19	16.850	17.400	16.650	16.700	16.700	4,827,100
2023-04-18	17.050	17.500	16.750	16.850	16.850	2,256,100
2023-04-17	17.800	17.800	16.800	17.050	17.050	3,459,200
2023-04-14	17.850	18.000	17.500	17.800	17.800	2,620,100
2023-04-13	18.350	18.400	17.250	17.850	17.850	2,163,500
2023-04-12	18.450	19.000	18.200	18.350	18.350	2,908,300
2023-04-11	18.600	19.300	18.350	18.450	18.450	5,052,300
2023-04-06	18.050	19.450	18.050	18.600	18.600	4,375,000
2023-04-05	18.000	18.500	18.000	18.050	18.050	24,080,000
2023-04-04	18.150	19.000	17.950	18.000	18.000	14,295,800
2023-04-03	18.100	19.000	18.100	18.150	18.150	3,428,600
2023-03-31	18.000	18.500	18.000	18.100	18.100	1,704,000
2023-03-30	18.500	18.500	17.800	18.000	18.000	15,186,300
2023-03-29	18.500	18.850	18.000	18.500	18.500	10,100,200
2023-03-28	18.850	18.900	18.400	18.500	18.500	5,636,200
2023-03-27	18.900	19.000	18.750	18.850	18.850	2,344,800
2023-03-24	19.000	19.400	18.500	18.900	18.900	29,109,400
2023-03-23	19.100	19.400	18.550	19.000	19.000	8,703,800
2023-03-22	18.950	20.000	18.950	19.100	19.100	5,680,900
2023-03-21	17.950	19.700	17.950	18.950	18.950	37,107,786
2023-03-20	16.350	17.950	16.350	17.950	17.950	15,620,600
2023-03-17	17.000	17.250	16.050	16.350	16.350	78,127,900
2023-03-16	18.000	18.000	16.450	17.000	17.000	39,533,700
2023-03-15	19.100	19.100	17.750	18.000	18.000	16,825,500
2023-03-14	19.600	19.850	18.900	19.100	19.100	3,589,700
2023-03-13	20.600	20.800	19.300	19.600	19.600	3,227,200
2023-03-10	20.950	21.000	20.000	20.600	20.600	1,442,700
2023-03-09	20.950	21.500	20.850	20.950	20.950	14,873,900
2023-03-08	22.550	22.550	20.850	20.950	20.950	28,703,400
2023-03-07	23.000	23.000	22.000	22.550	22.550	2,794,600
2023-03-06	23.450	23.600	22.800	23.000	23.000	4,611,000

← NewerPage 15 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.