SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	24.350	24.500	23.000	23.650	23.650	3,762,700
2022-12-02	24.500	24.500	24.200	24.350	24.350	5,275,400
2022-12-01	24.350	24.800	24.350	24.500	24.500	323,600
2022-11-30	24.450	24.700	24.200	24.350	24.350	3,735,200
2022-11-29	24.700	24.800	24.250	24.450	24.450	2,798,100
2022-11-28	24.650	25.000	24.450	24.700	24.700	678,800
2022-11-25	24.850	24.950	24.500	24.650	24.650	499
2022-11-24	25.000	25.000	24.400	24.850	24.850	1,180,300
2022-11-23	25.000	25.350	24.800	25.000	25.000	4,009,000
2022-11-22	25.350	25.600	24.850	25.000	25.000	1,515,000
2022-11-21	25.250	25.600	25.000	25.350	25.350	5,305,700
2022-11-18	25.250	25.500	25.050	25.250	25.250	12,424,900
2022-11-17	25.250	25.500	25.050	25.250	25.250	5,792,100
2022-11-16	25.050	25.500	25.050	25.250	25.250	20,419,500
2022-11-15	25.100	25.450	25.000	25.050	25.050	8,613,200
2022-11-14	25.250	26.000	24.900	25.100	25.100	2,129,000
2022-11-11	25.500	26.000	24.950	25.250	25.250	7,744,500
2022-11-10	25.150	26.000	25.150	25.500	25.500	4,195,400
2022-11-09	25.000	25.600	25.000	25.150	25.150	1,825,300
2022-11-08	24.950	25.500	24.950	25.000	25.000	5,075,700
2022-11-07	24.800	25.100	24.550	24.950	24.950	443,100
2022-11-04	24.800	25.000	24.500	24.800	24.800	7,198,300
2022-11-03	24.800	25.000	24.500	24.800	24.800	1,566,400
2022-11-02	25.000	25.100	24.400	24.800	24.800	2,707,000
2022-11-01	25.100	25.100	24.950	25.000	25.000	12,664,700
2022-10-31	24.850	25.500	24.800	25.100	25.100	2,762,400
2022-10-28	25.300	25.500	24.600	24.850	24.850	5,331,000
2022-10-27	24.950	25.500	24.950	25.300	25.300	184,300
2022-10-26	24.400	25.250	24.400	24.950	24.950	3,942,600
2022-10-25	24.550	25.000	24.250	24.400	24.400	1,719,200
2022-10-24	24.950	25.500	24.350	24.550	24.550	687,200
2022-10-21	25.450	25.500	24.950	24.950	24.950	2,163,100
2022-10-19	25.500	25.500	25.250	25.450	25.450	865,100
2022-10-18	25.500	25.500	25.300	25.500	25.500	1,322,500
2022-10-17	25.550	25.550	25.250	25.500	25.500	884,700
2022-10-14	25.850	26.000	25.150	25.550	25.550	555,000
2022-10-13	26.350	26.350	25.250	25.850	25.850	3,895,200
2022-10-12	25.950	26.700	25.250	26.350	26.350	12,788,300
2022-10-11	24.750	26.500	24.750	25.950	25.950	9,481,300
2022-10-07	23.650	26.000	23.650	24.750	24.750	20,918,000
2022-10-06	23.700	24.300	23.600	23.650	23.650	40,335,300
2022-10-05	24.450	24.450	23.650	23.700	23.700	10,551,300
2022-10-04	24.750	25.000	23.900	24.450	24.450	10,379,300
2022-10-03	24.950	24.950	24.500	24.750	24.750	591,400
2022-09-30	25.050	25.050	24.850	24.950	24.950	4,541,600
2022-09-29	25.950	26.000	24.700	25.150	25.150	2,863,700
2022-09-28	26.250	26.500	25.750	25.950	25.950	3,706,500
2022-09-27	27.050	27.050	25.950	26.250	26.250	4,702,900
2022-09-26	27.400	27.950	26.200	27.050	27.050	7,178,600
2022-09-23	27.500	28.000	26.800	27.400	27.400	13,487,700
2022-09-22	27.500	28.000	27.400	27.500	27.500	9,561,000
2022-09-21	27.550	28.000	27.400	27.500	27.500	6,238,800
2022-09-20	26.800	28.000	26.800	27.550	27.550	5,351,600
2022-09-19	26.550	28.000	26.550	26.800	26.800	1,335,500
2022-09-16	26.850	27.000	26.400	26.550	26.550	13,486,400
2022-09-15	28.200	28.200	26.600	26.850	26.850	19,525,800
2022-09-14	28.650	28.950	27.850	28.200	28.200	4,601,200
2022-09-12	29.250	29.250	28.400	28.650	28.650	13,162,200
2022-09-09	29.900	29.950	28.800	29.250	29.250	3,144,600
2022-09-08	29.850	30.000	29.700	29.900	29.900	3,071,200

← NewerPage 17 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.