SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	37.700	38.000	37.650	37.750	37.750	6,317,300
2021-12-15	37.750	37.900	37.400	37.700	37.700	9,682,800
2021-12-14	37.800	38.200	37.300	37.750	37.750	9,801,200
2021-12-10	37.600	38.000	37.600	37.800	37.800	7,431,200
2021-12-09	36.600	37.550	36.500	36.950	36.950	12,216,600
2021-12-08	36.500	37.000	36.500	36.600	36.600	10,120,600
2021-12-07	36.950	36.950	36.000	36.500	36.500	11,844,300
2021-12-06	37.050	37.200	36.500	36.950	36.950	5,032,000
2021-12-03	37.900	37.900	36.800	37.050	37.050	6,319,400
2021-12-02	37.900	38.450	37.500	37.900	37.900	9,865,300
2021-12-01	37.950	38.250	37.600	37.900	37.900	11,304,200
2021-11-30	38.050	38.150	37.550	37.950	37.950	15,651,000
2021-11-29	38.000	38.500	37.000	38.050	38.050	8,976,600
2021-11-26	37.000	38.500	37.000	38.000	38.000	62,798,300
2021-11-25	36.950	37.500	36.500	37.000	37.000	24,867,700
2021-11-24	37.550	38.000	36.600	36.950	36.950	15,040,900
2021-11-23	37.950	38.250	36.750	37.550	37.550	6,190,100
2021-11-22	39.250	39.250	36.050	37.950	37.950	3,760,000
2021-11-19	39.700	39.700	38.550	39.250	39.250	16,376,700
2021-11-18	39.850	39.950	39.600	39.700	39.700	2,667,100
2021-11-17	40.050	40.100	39.550	39.850	39.850	6,123,300
2021-11-16	40.050	40.200	40.000	40.050	40.050	744,000
2021-11-15	40.200	40.300	39.850	40.050	40.050	7,309,400
2021-11-12	40.500	40.500	40.000	40.200	40.200	6,007,400
2021-11-11	40.500	40.600	40.000	40.500	40.500	15,630,100
2021-11-10	40.100	40.900	40.050	40.500	40.500	8,330,900
2021-11-09	40.050	40.350	39.900	40.100	40.100	15,943,500
2021-11-08	40.200	40.700	39.900	40.050	40.050	2,162,200
2021-11-05	41.050	41.050	39.500	40.200	40.200	4,074,300
2021-11-04	41.600	41.600	40.500	41.050	41.050	4,115,800
2021-11-03	41.650	41.800	41.250	41.600	41.600	8,129,600
2021-11-02	41.950	42.000	41.500	41.650	41.650	3,619,800
2021-11-01	42.800	42.800	41.600	41.950	41.950	2,655,400
2021-10-29	42.850	43.000	42.100	42.800	42.800	4,171,800
2021-10-28	42.000	43.100	42.000	42.850	42.850	3,650,300
2021-10-27	42.050	42.200	41.850	42.000	42.000	3,569,600
2021-10-26	42.350	42.350	41.500	42.050	42.050	1,093,400
2021-10-25	42.950	42.950	41.700	42.350	42.350	9,908,300
2021-10-22	42.500	43.100	42.250	42.950	42.950	2,725,100
2021-10-21	42.150	42.850	42.150	42.500	42.500	9,642,700
2021-10-19	42.900	43.000	42.000	42.150	42.150	6,477,500
2021-10-18	43.100	43.200	42.300	42.900	42.900	5,229,800
2021-10-15	42.450	43.550	42.450	43.100	43.100	11,272,800
2021-10-14	42.000	42.550	41.850	42.450	42.450	2,458,200

← NewerPage 21 of 21 · 1,244 trading days

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.