SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.900	30.000	29.800	29.850	29.850	693,679
2026-04-24	29.700	29.900	29.650	29.900	29.900	20,967,747
2026-04-23	29.850	29.950	29.500	29.700	29.700	2,786,357
2026-04-22	29.950	30.000	29.800	29.850	29.850	2,435,612
2026-04-21	29.850	30.200	29.800	29.950	29.950	2,305,988
2026-04-20	29.600	29.950	29.600	29.850	29.850	20,780,264
2026-04-17	29.350	30.000	29.350	29.600	29.600	1,807,405
2026-04-16	29.000	29.750	29.000	29.350	29.350	10,754,346
2026-04-15	29.000	29.300	28.950	29.000	29.000	19,525,274
2026-04-14	29.050	29.350	28.800	29.000	29.000	4,107,838
2026-04-13	29.750	29.850	28.800	29.050	29.050	2,933,703
2026-04-10	29.450	29.950	29.200	29.750	29.750	835,574
2026-04-09	29.300	30.200	29.000	29.450	29.450	6,932,985
2026-04-08	28.400	30.200	28.400	29.300	29.300	6,218,998
2026-04-07	28.500	28.500	28.000	28.400	28.400	1,572,632
2026-04-02	27.600	29.000	27.600	28.500	28.500	10,080,574
2026-04-01	27.500	28.700	27.450	27.600	27.600	23,108,614
2026-03-31	27.900	27.900	27.400	27.500	27.500	3,724,323
2026-03-30	28.050	28.050	27.500	27.900	27.900	1,889,386
2026-03-27	27.950	29.000	27.900	28.050	28.050	3,502,369
2026-03-26	28.550	28.950	27.650	27.950	27.950	13,761,303
2026-03-25	28.850	28.950	28.400	28.550	28.550	3,095,416
2026-03-24	28.900	29.350	28.750	28.850	28.850	10,552,122
2026-03-23	30.250	30.250	28.000	28.900	28.900	5,340,829
2026-03-19	30.400	31.000	29.800	30.250	30.250	3,510,353
2026-03-18	30.300	30.650	30.250	30.400	30.400	623,139
2026-03-17	30.600	30.700	30.200	30.300	30.300	4,470,756
2026-03-16	30.700	30.950	30.400	30.600	30.600	2,727,470
2026-03-13	30.950	30.950	30.500	30.700	30.700	830,867
2026-03-12	30.250	31.500	30.250	30.950	30.950	16,009,517
2026-03-11	29.950	31.500	29.900	30.250	30.250	26,571,435
2026-03-10	30.150	30.150	29.800	29.950	29.950	3,060,470
2026-03-09	30.650	30.650	29.900	30.150	30.150	8,460,555
2026-03-06	30.750	30.900	30.400	30.650	30.650	19,348,587
2026-03-05	30.550	31.000	30.550	30.750	30.750	2,057,116
2026-03-04	31.050	31.050	29.950	30.550	30.550	2,524,620
2026-03-03	31.700	31.700	30.650	31.050	31.050	1,311,344
2026-03-02	32.000	32.100	31.100	31.700	31.700	772,223
2026-02-27	32.700	32.700	31.800	32.000	32.000	8,548,403
2026-02-26	33.100	33.150	31.950	32.700	32.700	12,763,939
2026-02-25	32.900	33.300	32.250	33.100	33.100	7,920,799
2026-02-24	32.250	33.450	32.250	32.900	32.900	11,818,533
2026-02-23	32.000	32.900	32.000	32.250	32.250	4,954,448
2026-02-20	32.150	32.450	31.800	32.000	32.000	4,268,281
2026-02-19	33.100	33.100	31.800	32.150	32.150	2,167,265
2026-02-18	33.150	33.350	32.500	33.100	33.100	5,167,178
2026-02-17	33.850	33.850	32.500	33.150	33.150	1,571,105
2026-02-16	33.950	34.100	33.300	33.850	33.850	2,235,327
2026-02-13	33.850	34.200	33.750	33.950	33.950	3,327,846
2026-02-12	33.050	34.000	33.050	33.850	33.850	4,163,354
2026-02-11	32.300	33.950	32.300	33.050	33.050	18,515,620
2026-02-10	32.050	32.800	32.050	32.300	32.300	5,482,877
2026-02-09	32.000	32.250	31.950	32.050	32.050	1,416,940
2026-02-06	31.950	32.400	31.900	32.000	32.000	8,514,271
2026-02-05	30.600	32.500	30.600	31.950	31.950	19,234,956
2026-02-04	30.000	31.000	29.950	30.600	30.600	7,164,887
2026-02-03	29.950	30.500	29.850	30.000	30.000	6,960,859
2026-02-02	29.600	30.000	29.600	29.950	29.950	5,914,175
2026-01-30	29.500	29.900	29.450	29.600	29.600	641,942
2026-01-29	29.550	29.650	29.450	29.500	29.500	6,086,264

← NewerPage 3 of 21 · 1,243 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.