SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	31.050	31.050	29.500	29.850	29.850	4,653,700
2022-09-06	29.050	31.850	29.050	31.050	31.050	7,397,300
2022-09-05	28.050	30.600	28.000	29.050	29.050	4,281,700
2022-09-02	27.850	29.800	27.850	28.050	28.050	7,760,900
2022-09-01	27.950	28.500	27.750	27.850	27.850	14,308,900
2022-08-31	28.200	28.500	27.500	27.950	27.950	12,171,700
2022-08-30	28.250	29.000	28.100	28.200	28.200	5,198,300
2022-08-29	28.050	29.000	28.000	28.250	28.250	1,756,700
2022-08-26	28.450	29.000	28.000	28.050	28.050	4,559,100
2022-08-25	29.100	29.100	28.000	28.450	28.450	1,614,000
2022-08-24	29.800	29.800	28.050	29.100	29.100	3,560,300
2022-08-23	30.100	30.100	29.150	29.800	29.800	2,585,600
2022-08-22	31.250	31.300	29.800	30.100	30.100	3,324,700
2022-08-19	31.050	31.300	30.700	31.250	31.250	6,192,400
2022-08-18	31.100	31.150	30.500	31.050	31.050	1,947,200
2022-08-17	31.100	31.800	30.900	31.100	31.100	7,573,100
2022-08-16	31.150	31.500	31.000	31.100	31.100	2,411,300
2022-08-15	31.150	31.800	30.900	31.150	31.150	5,086,300
2022-08-12	31.800	31.950	30.850	31.150	31.150	1,332,600
2022-08-11	30.450	32.500	30.450	31.800	31.800	2,415,600
2022-08-10	30.000	31.100	30.000	30.450	30.450	2,025,600
2022-08-08	30.100	30.600	29.950	30.000	30.000	12,711,700
2022-08-05	30.000	30.500	30.000	30.100	30.100	1,242,900
2022-08-04	29.600	30.450	29.600	30.000	30.000	4,305,000
2022-08-03	29.750	30.000	29.550	29.600	29.600	6,899,200
2022-08-02	29.150	30.100	29.150	29.750	29.750	8,482,600
2022-08-01	29.950	30.000	28.800	29.150	29.150	3,002,100
2022-07-29	30.000	30.400	29.500	29.950	29.950	1,843,600
2022-07-28	29.550	30.400	29.550	30.000	30.000	3,515,200
2022-07-27	29.000	29.950	29.000	29.550	29.550	568,100
2022-07-26	29.500	29.500	28.900	29.000	29.000	2,508,100
2022-07-25	29.000	30.000	29.000	29.500	29.500	2,313,900
2022-07-22	28.550	30.000	28.550	29.000	29.000	6,648,900
2022-07-21	28.150	29.500	28.150	28.550	28.550	3,783,100
2022-07-20	28.900	29.000	28.000	28.150	28.150	8,901,200
2022-07-19	30.000	30.000	28.500	28.900	28.900	2,678,200
2022-07-18	31.450	31.700	29.000	30.000	30.000	3,273,000
2022-07-15	32.050	33.000	29.500	31.450	31.450	2,575,700
2022-07-14	30.000	32.500	30.000	32.050	32.050	2,795,900
2022-07-13	29.500	30.500	29.500	30.000	30.000	6,032,300
2022-07-12	28.200	30.000	28.200	29.500	29.500	9,781,300
2022-07-08	27.950	28.700	27.950	28.200	28.200	4,897,700
2022-07-07	27.750	28.000	27.750	27.950	27.950	6,109,800
2022-07-06	27.600	28.700	27.500	27.750	27.750	11,302,300
2022-07-05	26.550	28.000	26.550	27.600	27.600	18,317,400
2022-07-04	25.050	27.550	25.050	26.550	26.550	7,884,000
2022-07-01	24.950	26.450	24.900	25.050	25.050	15,171,700
2022-06-30	24.900	26.500	24.500	24.950	24.950	8,554,700
2022-06-29	23.350	25.500	23.350	24.900	24.900	1,840,500
2022-06-28	23.150	24.000	23.150	23.350	23.350	4,773,300
2022-06-27	23.100	24.000	23.000	23.150	23.150	4,577,100
2022-06-24	23.500	24.000	23.000	23.100	23.100	36,145,200
2022-06-23	23.450	23.800	23.350	23.500	23.500	502,800
2022-06-22	24.000	24.000	23.300	23.450	23.450	30,606
2022-06-21	24.350	24.900	23.750	24.000	24.000	15,713,500
2022-06-20	24.300	24.900	24.200	24.350	24.350	801,800
2022-06-17	25.050	25.500	24.100	24.300	24.300	18,296,800
2022-06-16	25.700	25.800	24.500	25.050	25.050	4,425,700
2022-06-15	26.350	26.700	25.450	25.700	25.700	18,507,900
2022-06-14	26.500	27.300	26.200	26.350	26.350	5,509,800

← NewerPage 18 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.