SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.300	35.500	35.000	35.500	35.500	12,220,616
2026-07-22	35.050	35.500	35.000	35.300	35.300	2,129,469
2026-07-21	35.500	35.500	35.000	35.050	35.050	5,115,845
2026-07-20	35.500	35.650	35.200	35.500	35.500	8,603,395
2026-07-17	35.400	35.650	35.300	35.500	35.500	954,255
2026-07-16	35.450	35.700	35.200	35.400	35.400	1,529,079
2026-07-15	35.450	35.600	35.000	35.450	35.450	2,110,726
2026-07-14	35.950	35.950	35.000	35.450	35.450	4,861,982
2026-07-13	35.050	36.200	35.050	35.950	35.950	723,793
2026-07-10	35.000	36.000	34.700	35.050	35.050	5,860,627
2026-07-09	35.200	35.200	34.600	35.000	35.000	1,982,946
2026-07-08	35.150	36.000	34.600	35.200	35.200	5,688,012
2026-07-07	34.400	36.000	34.400	35.150	35.150	20,004,869
2026-07-06	34.200	35.000	34.150	34.400	34.400	3,920,866
2026-07-03	34.050	34.500	34.000	34.200	34.200	2,785,507
2026-07-02	34.050	34.500	33.800	34.050	34.050	992,465
2026-07-01	34.050	35.000	33.800	34.050	34.050	3,354,635
2026-06-30	33.950	37.300	33.950	34.050	34.050	6,012,337,462
2026-06-29	33.600	34.200	33.500	33.950	33.950	12,036,647
2026-06-26	32.950	34.000	32.950	33.600	33.600	717,353
2026-06-25	32.600	33.700	32.600	32.950	32.950	16,371,492
2026-06-24	32.600	32.800	32.400	32.600	32.600	2,831,695
2026-06-23	32.750	32.800	32.350	32.600	32.600	10,160,989
2026-06-22	32.650	32.750	32.650	32.750	32.750	10,845,650
2026-06-19	32.000	32.800	32.000	32.650	32.650	3,924,397
2026-06-18	31.900	32.500	31.900	32.000	32.000	8,879,487
2026-06-17	31.750	32.200	31.650	31.900	31.900	27,036,284
2026-06-16	31.750	31.900	31.600	31.750	31.750	8,442,353
2026-06-15	31.150	31.900	31.150	31.750	31.750	5,975,724
2026-06-12	31.350	31.700	31.050	31.150	31.150	2,074,748
2026-06-11	31.400	31.750	31.000	31.350	31.350	20,810,471
2026-06-10	31.500	31.750	31.200	31.400	31.400	249,108
2026-06-09	31.600	31.700	31.300	31.500	31.500	344,356
2026-06-08	31.750	31.800	31.500	31.600	31.600	6,190,057
2026-06-05	31.450	32.000	31.450	31.750	31.750	13,812,903
2026-06-04	31.250	31.700	31.000	31.450	31.450	12,683,578
2026-06-03	31.000	31.700	30.850	31.250	31.250	2,294,501
2026-06-02	30.550	31.500	30.100	31.000	31.000	13,150,039
2026-05-29	30.800	30.900	30.000	30.550	30.550	4,654,735
2026-05-28	30.900	31.000	30.700	30.800	30.800	7,688,868
2026-05-26	30.750	31.000	30.700	30.900	30.900	871,451
2026-05-25	30.750	31.000	30.600	30.750	30.750	1,791,315
2026-05-22	30.600	30.900	30.600	30.750	30.750	562,531
2026-05-21	30.550	30.850	30.400	30.600	30.600	3,221,260
2026-05-20	30.550	30.850	30.500	30.550	30.550	5,044,178
2026-05-19	30.600	30.950	30.400	30.550	30.550	1,133,247
2026-05-18	30.050	31.000	30.050	30.600	30.600	614,701
2026-05-15	30.500	30.900	29.750	30.050	30.050	2,556,379
2026-05-14	31.050	31.450	30.250	30.500	30.500	1,190,999
2026-05-13	31.750	31.750	30.850	31.050	31.050	1,985,736
2026-05-12	31.750	31.950	31.000	31.750	31.750	8,576,625
2026-05-11	32.200	32.200	31.600	31.750	31.750	2,103,543
2026-05-08	32.100	32.700	31.550	32.200	32.200	652,264
2026-05-07	30.050	32.700	30.050	32.100	32.100	22,919,949
2026-05-06	29.900	31.200	29.850	30.050	30.050	11,336,212
2026-05-05	29.850	29.900	29.750	29.900	29.900	2,635,016
2026-05-04	29.700	29.950	29.600	29.850	29.850	767,996
2026-04-30	29.800	29.950	29.200	29.700	29.700	1,306,931
2026-04-29	29.800	30.000	29.750	29.800	29.800	5,450,985
2026-04-28	29.850	29.950	29.750	29.800	29.800	2,042,823

← NewerPage 2 of 3 · 126 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.