SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	26.700	27.400	26.400	26.500	26.500	16,953,300
2022-06-10	26.600	28.000	26.600	26.700	26.700	12,130,500
2022-06-09	26.450	27.900	26.450	26.600	26.600	11,001,700
2022-06-08	26.400	27.000	26.400	26.450	26.450	10,383,400
2022-06-07	26.350	26.850	26.300	26.400	26.400	10,187,100
2022-06-06	26.200	27.050	26.200	26.350	26.350	5,323,200
2022-06-03	26.000	26.850	26.000	26.200	26.200	7,264,000
2022-06-02	26.000	26.400	25.950	26.000	26.000	7,618,600
2022-05-31	26.250	26.450	25.950	26.000	26.000	20,079,900
2022-05-30	26.450	26.800	26.000	26.250	26.250	2,565,300
2022-05-27	26.850	27.000	26.300	26.450	26.450	5,134,300
2022-05-26	26.550	27.250	26.550	26.850	26.850	15,557,000
2022-05-25	26.350	27.000	26.350	26.550	26.550	7,833,200
2022-05-24	26.650	26.900	25.500	26.350	26.350	20,684,200
2022-05-23	27.800	28.000	26.050	26.650	26.650	5,713,100
2022-05-20	28.050	28.500	27.500	27.800	27.800	2,596,200
2022-05-19	29.450	29.450	27.500	28.050	28.050	3,844,600
2022-05-18	30.450	30.500	28.000	29.450	29.450	6,899,300
2022-05-17	30.300	30.550	30.100	30.450	30.450	5,200,100
2022-05-16	30.200	31.000	30.100	30.300	30.300	12,643,600
2022-05-13	31.850	31.850	30.000	30.200	30.200	2,640,500
2022-05-12	32.400	33.200	31.000	31.850	31.850	4,952,400
2022-05-11	32.250	33.000	32.250	32.400	32.400	9,180,000
2022-05-10	32.200	32.950	32.000	32.250	32.250	11,056,900
2022-05-09	32.000	32.500	32.000	32.200	32.200	22,141,100
2022-05-06	32.950	33.000	31.500	32.000	32.000	19,178,800
2022-05-05	33.500	33.500	32.000	32.950	32.950	382,700
2022-05-04	33.700	34.000	33.200	33.500	33.500	10,003,100
2022-04-28	33.800	33.900	33.500	33.700	33.700	3,389,800
2022-04-27	33.850	34.000	33.500	33.800	33.800	2,155,100
2022-04-26	34.000	34.000	33.250	33.850	33.850	3,325,700
2022-04-25	34.200	35.000	33.900	34.000	34.000	2,071,900
2022-04-22	34.750	35.000	34.000	34.200	34.200	2,441,600
2022-04-21	35.050	35.450	34.500	34.750	34.750	15,472,200
2022-04-20	35.000	35.500	35.000	35.050	35.050	2,113,100
2022-04-19	35.300	35.500	34.900	35.000	35.000	16,557,300
2022-04-14	35.450	35.900	35.000	35.300	35.300	942,000
2022-04-13	34.700	35.900	34.700	35.450	35.450	9,471,400
2022-04-12	34.100	35.050	34.000	34.700	34.700	16,427,400
2022-04-11	35.000	35.000	34.000	34.100	34.100	654,600
2022-04-08	35.050	35.100	34.700	35.000	35.000	1,899,000
2022-04-07	35.100	35.400	34.900	35.050	35.050	4,939,800
2022-04-06	35.450	35.500	34.900	35.100	35.100	2,546,600
2022-04-05	35.350	35.800	35.300	35.450	35.450	2,668,200
2022-04-04	34.500	36.000	34.500	35.350	35.350	3,006,000
2022-04-01	34.150	35.050	33.900	34.500	34.500	12,740,700
2022-03-31	35.050	35.050	33.500	34.150	34.150	6,621,600
2022-03-30	35.400	35.500	34.550	35.050	35.050	4,293,000
2022-03-29	35.400	35.500	35.200	35.400	35.400	1,759,300
2022-03-28	35.950	35.950	35.100	35.400	35.400	4,134,200
2022-03-25	35.500	36.050	35.500	35.950	35.950	1,192,700
2022-03-24	35.950	35.950	35.000	35.500	35.500	2,465,300
2022-03-23	36.150	36.150	35.600	35.950	35.950	5,695,100
2022-03-22	35.500	37.000	34.300	36.150	36.150	4,567,700
2022-03-21	34.500	35.950	34.500	35.500	35.500	2,363,700
2022-03-18	34.950	35.400	34.250	34.500	34.500	2,834,500
2022-03-17	35.400	35.500	34.500	34.950	34.950	7,984,300
2022-03-16	35.650	35.650	34.900	35.400	35.400	5,152,100
2022-03-15	35.500	36.800	35.300	35.650	35.650	3,006,700
2022-03-14	35.500	35.600	35.300	35.500	35.500	2,714,200

← NewerPage 19 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.