SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	35.050	36.000	35.050	35.500	35.500	1,807,600
2022-03-10	35.100	35.500	34.800	35.050	35.050	9,826,100
2022-03-09	36.050	36.050	34.900	35.100	35.100	5,545,700
2022-03-08	36.700	37.000	35.000	36.050	36.050	10,434,800
2022-03-07	37.500	37.500	36.250	36.700	36.700	1,753,300
2022-03-04	37.500	37.700	37.400	37.500	37.500	7,450,400
2022-03-03	37.000	37.750	37.000	37.500	37.500	5,712,100
2022-03-02	36.150	37.500	36.150	37.000	37.000	10,535,600
2022-03-01	35.950	36.800	35.700	36.150	36.150	1,549,700
2022-02-28	35.650	36.750	35.650	35.950	35.950	11,298,700
2022-02-25	34.550	36.500	34.550	35.650	35.650	10,821,100
2022-02-24	36.600	36.600	34.050	34.550	34.550	18,336,200
2022-02-23	37.850	37.850	35.650	36.600	36.600	2,530,300
2022-02-22	37.950	38.050	37.000	37.850	37.850	6,843,800
2022-02-21	37.950	38.000	37.900	37.950	37.950	1,566,100
2022-02-18	37.950	38.000	37.750	37.950	37.950	2,057,900
2022-02-17	37.650	38.100	37.650	37.950	37.950	6,805,600
2022-02-16	37.350	38.300	37.350	37.650	37.650	6,751,700
2022-02-15	38.100	38.500	37.000	37.350	37.350	11,463,100
2022-02-14	38.500	38.600	37.500	38.100	38.100	2,071,100
2022-02-11	38.700	38.700	38.050	38.500	38.500	413,900
2022-02-10	38.300	38.950	38.300	38.700	38.700	14,587,600
2022-02-09	38.900	38.900	38.050	38.300	38.300	5,454,100
2022-02-08	38.050	40.000	38.050	38.900	38.900	15,629,900
2022-02-07	38.000	38.500	37.900	38.050	38.050	2,911,600
2022-02-04	37.800	38.500	37.800	38.000	38.000	1,182,300
2022-02-03	37.600	38.200	37.600	37.800	37.800	20,020,300
2022-02-02	37.500	38.400	37.100	37.600	37.600	5,128,600
2022-02-01	36.900	38.000	36.800	37.500	37.500	1,874,300
2022-01-31	36.200	37.500	36.200	36.900	36.900	2,867,800
2022-01-28	35.900	37.450	35.800	36.200	36.200	11,041,100
2022-01-27	35.950	36.800	35.700	35.900	35.900	2,088,100
2022-01-26	36.550	36.600	35.550	35.950	35.950	7,084,400
2022-01-25	37.300	37.300	36.050	36.550	36.550	7,909,100
2022-01-24	37.450	37.650	37.000	37.300	37.300	3,478,500
2022-01-21	37.550	37.600	37.200	37.450	37.450	4,757,900
2022-01-20	37.000	37.750	37.000	37.550	37.550	3,168,800
2022-01-19	37.550	37.550	36.600	37.000	37.000	10,997,900
2022-01-18	37.650	37.950	37.300	37.550	37.550	1,004,400
2022-01-17	37.850	37.950	37.500	37.650	37.650	4,225,900
2022-01-14	37.950	38.000	37.750	37.850	37.850	2,009,000
2022-01-13	38.000	38.000	37.800	37.950	37.950	2,428,200
2022-01-12	38.450	38.450	37.750	38.000	38.000	5,913,400
2022-01-11	38.500	38.650	38.200	38.450	38.450	7,366,200
2022-01-10	39.900	39.900	38.250	38.500	38.500	4,630,700
2022-01-07	40.000	40.000	38.900	39.900	39.900	4,576,700
2022-01-06	39.550	40.100	39.550	40.000	40.000	5,136,500
2022-01-05	39.050	40.000	39.000	39.550	39.550	6,747,300
2022-01-04	38.150	39.500	38.150	39.050	39.050	4,115,300
2022-01-03	37.950	38.650	37.800	38.150	38.150	9,414,200
2021-12-31	37.650	38.000	37.150	37.950	37.950	6,797,900
2021-12-30	38.750	38.750	37.100	37.650	37.650	1,352,500
2021-12-29	39.350	39.550	38.050	38.750	38.750	330,800
2021-12-28	40.000	40.100	38.000	39.350	39.350	1,047,800
2021-12-24	39.950	40.100	39.550	40.000	40.000	4,242,200
2021-12-23	38.650	40.250	38.650	39.950	39.950	7,033,100
2021-12-22	38.050	39.000	38.050	38.650	38.650	5,159,400
2021-12-21	38.000	38.450	37.800	38.050	38.050	4,404,400
2021-12-20	37.950	38.500	37.750	38.000	38.000	9,517,100
2021-12-17	37.750	38.000	37.700	37.950	37.950	2,245,600

← NewerPage 20 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.