SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	23.500	23.600	23.000	23.450	23.450	404,700
2023-03-02	23.350	23.600	23.000	23.500	23.500	2,949,200
2023-03-01	23.300	23.550	23.000	23.350	23.350	2,096,800
2023-02-28	23.000	23.500	23.000	23.300	23.300	3,743,300
2023-02-27	23.350	23.500	22.900	23.000	23.000	8,930,200
2023-02-24	23.400	23.500	23.200	23.350	23.350	590,100
2023-02-23	23.500	23.600	23.250	23.400	23.400	970,100
2023-02-22	23.450	23.600	23.200	23.500	23.500	11,200,400
2023-02-21	23.500	23.600	23.000	23.450	23.450	1,567,800
2023-02-20	23.650	23.650	23.200	23.500	23.500	771,800
2023-02-17	23.600	23.700	23.500	23.650	23.650	205,400
2023-02-16	23.700	23.700	23.500	23.600	23.600	15,340,000
2023-02-15	23.700	23.700	23.500	23.700	23.700	3,483,300
2023-02-14	23.750	23.900	23.500	23.700	23.700	1,185,600
2023-02-13	23.900	24.000	23.550	23.750	23.750	390,100
2023-02-10	24.100	24.100	23.600	23.900	23.900	4,673,200
2023-02-09	24.000	24.300	23.950	24.100	24.100	1,112,900
2023-02-08	24.000	24.300	23.700	24.000	24.000	1,128,700
2023-02-07	24.450	24.500	23.500	24.000	24.000	3,603,800
2023-02-06	24.500	24.950	24.250	24.450	24.450	9,459,700
2023-02-03	24.000	24.800	24.000	24.500	24.500	1,746,900
2023-02-02	24.000	24.250	23.750	24.000	24.000	2,086,300
2023-02-01	23.400	24.450	23.050	24.000	24.000	7,298,100
2023-01-31	23.050	23.600	23.000	23.400	23.400	1,940,200
2023-01-30	23.250	24.000	23.000	23.050	23.050	847,500
2023-01-27	23.250	23.500	23.000	23.250	23.250	622,600
2023-01-26	23.550	23.950	23.000	23.250	23.250	1,304,000
2023-01-25	23.050	24.950	23.000	23.550	23.550	12,920,300
2023-01-24	23.000	23.500	22.850	23.050	23.050	8,077,900
2023-01-23	22.550	23.000	22.500	23.000	23.000	2,274,700
2023-01-20	21.750	23.650	21.750	22.550	22.550	2,449,000
2023-01-19	20.600	22.050	20.600	21.750	21.750	107,510,300
2023-01-18	21.100	21.500	20.500	20.600	20.600	57,134,500
2023-01-17	21.550	21.550	20.500	21.100	21.100	4,056,800
2023-01-16	22.000	22.000	21.000	21.550	21.550	1,927,800
2023-01-13	22.250	22.350	21.500	22.000	22.000	2,403,000
2023-01-12	22.650	22.650	22.150	22.250	22.250	3,003,600
2023-01-11	22.950	22.950	22.500	22.650	22.650	689,700
2023-01-10	23.350	23.500	22.800	22.950	22.950	5,557,600
2023-01-09	23.500	23.900	23.150	23.350	23.350	3,736,500
2023-01-06	23.900	23.900	23.400	23.500	23.500	2,024,400
2023-01-05	23.900	24.000	23.800	23.900	23.900	279,300
2023-01-04	24.050	24.050	23.800	23.900	23.900	1,882,800
2023-01-03	24.150	24.400	24.000	24.050	24.050	575,900
2022-12-30	24.000	24.500	24.000	24.150	24.150	13,959,200
2022-12-29	24.450	24.500	23.900	24.000	24.000	3,306,100
2022-12-28	24.600	24.700	24.300	24.450	24.450	153,100
2022-12-23	24.700	24.800	24.300	24.600	24.600	624,400
2022-12-22	24.750	25.000	24.500	24.700	24.700	1,202,000
2022-12-21	24.800	25.000	24.500	24.750	24.750	2,791,700
2022-12-20	24.900	25.000	24.600	24.800	24.800	901,200
2022-12-19	24.950	25.000	24.800	24.900	24.900	264,400
2022-12-16	24.800	25.300	24.750	24.950	24.950	4,606,000
2022-12-15	25.000	25.100	24.550	24.800	24.800	2,925,800
2022-12-14	24.750	25.100	24.650	25.000	25.000	1,645,100
2022-12-13	24.300	25.000	24.300	24.750	24.750	876,500
2022-12-09	24.100	25.000	24.100	24.300	24.300	1,258,500
2022-12-08	24.100	24.500	24.050	24.100	24.100	6,624,500
2022-12-07	23.850	25.000	23.850	24.100	24.100	3,595,800
2022-12-06	23.650	24.400	23.500	23.850	23.850	2,657,200

← NewerPage 16 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.