SAFARICOM PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 29.500 | 29.650 | 29.450 | 29.550 | 29.550 | 776,550 |
| 2026-01-27 | 29.550 | 29.750 | 29.350 | 29.500 | 29.500 | 8,908,682 |
| 2026-01-26 | 29.650 | 29.800 | 29.400 | 29.550 | 29.550 | 6,776,501 |
| 2026-01-23 | 29.600 | 29.800 | 29.550 | 29.650 | 29.650 | 4,323,876 |
| 2026-01-22 | 29.600 | 29.750 | 29.400 | 29.600 | 29.600 | 2,379,898 |
| 2026-01-21 | 29.750 | 29.750 | 29.250 | 29.600 | 29.600 | 5,850,799 |
| 2026-01-20 | 29.700 | 29.900 | 29.650 | 29.750 | 29.750 | 2,635,053 |
| 2026-01-19 | 29.700 | 30.000 | 29.600 | 29.700 | 29.700 | 1,246,795 |
| 2026-01-16 | 29.700 | 29.900 | 29.500 | 29.700 | 29.700 | 1,414,764 |
| 2026-01-15 | 29.300 | 29.900 | 29.300 | 29.700 | 29.700 | 1,207,992 |
| 2026-01-14 | 29.300 | 29.900 | 29.050 | 29.300 | 29.300 | 8,842,799 |
| 2026-01-13 | 29.050 | 29.500 | 29.050 | 29.300 | 29.300 | 1,381,481 |
| 2026-01-12 | 29.100 | 29.450 | 28.900 | 29.050 | 29.050 | 5,915,195 |
| 2026-01-09 | 29.150 | 29.450 | 28.700 | 29.100 | 29.100 | 13,483,078 |
| 2026-01-08 | 29.100 | 30.000 | 29.100 | 29.150 | 29.150 | 7,344,434 |
| 2026-01-07 | 29.000 | 29.750 | 29.000 | 29.100 | 29.100 | 14,255,776 |
| 2026-01-06 | 29.000 | 29.500 | 28.700 | 29.000 | 29.000 | 11,960,173 |
| 2026-01-05 | 28.500 | 29.750 | 28.300 | 29.000 | 29.000 | 1,677,382 |
| 2026-01-02 | 28.350 | 28.950 | 28.250 | 28.500 | 28.500 | 203,295 |
| 2025-12-31 | 28.050 | 28.500 | 28.050 | 28.350 | 28.350 | 528,958 |
| 2025-12-30 | 27.950 | 28.500 | 27.950 | 28.050 | 28.050 | 8,693,476 |
| 2025-12-29 | 27.950 | 28.000 | 27.800 | 27.950 | 27.950 | 3,564,394 |
| 2025-12-24 | 28.000 | 28.000 | 27.750 | 27.950 | 27.950 | 1,112,023 |
| 2025-12-23 | 28.200 | 28.250 | 27.800 | 28.000 | 28.000 | 5,468,049 |
| 2025-12-22 | 28.200 | 28.450 | 28.000 | 28.200 | 28.200 | 8,672,363 |
| 2025-12-19 | 28.000 | 28.450 | 28.000 | 28.200 | 28.200 | 54,966,506 |
| 2025-12-18 | 28.000 | 28.500 | 27.700 | 28.000 | 28.000 | 5,603,354 |
| 2025-12-17 | 28.000 | 28.200 | 27.700 | 28.000 | 28.000 | 13,639,324 |
| 2025-12-16 | 28.000 | 28.000 | 27.650 | 28.000 | 28.000 | 4,085,327 |
| 2025-12-15 | 27.950 | 28.400 | 27.650 | 28.000 | 28.000 | 7,805,881 |
| 2025-12-11 | 28.050 | 28.500 | 27.500 | 27.950 | 27.950 | 7,172,182 |
| 2025-12-10 | 28.150 | 28.400 | 27.500 | 28.050 | 28.050 | 17,621,435 |
| 2025-12-09 | 28.850 | 29.000 | 27.800 | 28.150 | 28.150 | 10,230,057 |
| 2025-12-08 | 28.900 | 29.250 | 28.200 | 28.850 | 28.850 | 6,322,645 |
| 2025-12-05 | 29.450 | 29.450 | 28.500 | 28.900 | 28.900 | 5,497,835 |
| 2025-12-04 | 28.200 | 31.900 | 28.200 | 29.450 | 29.450 | 15,265,828 |
| 2025-12-03 | 28.500 | 28.700 | 27.500 | 28.200 | 28.200 | 1,354,377 |
| 2025-12-02 | 29.000 | 29.000 | 28.000 | 28.500 | 28.500 | 1,006,167 |
| 2025-12-01 | 28.750 | 29.500 | 28.700 | 29.000 | 29.000 | 11,926,941 |
| 2025-11-28 | 28.650 | 29.000 | 28.650 | 28.750 | 28.750 | 6,314,137 |
| 2025-11-27 | 28.650 | 28.850 | 28.200 | 28.650 | 28.650 | 1,160,212 |
| 2025-11-26 | 28.700 | 28.700 | 28.200 | 28.650 | 28.650 | 16,187,999 |
| 2025-11-25 | 29.650 | 29.650 | 28.250 | 28.700 | 28.700 | 291,951 |
| 2025-11-24 | 29.800 | 29.900 | 28.750 | 29.650 | 29.650 | 14,993,511 |
| 2025-11-21 | 29.700 | 30.000 | 29.500 | 29.800 | 29.800 | 19,509,091 |
| 2025-11-20 | 29.400 | 29.950 | 29.400 | 29.700 | 29.700 | 11,409,886 |
| 2025-11-19 | 29.000 | 29.800 | 29.000 | 29.400 | 29.400 | 941,503 |
| 2025-11-18 | 29.000 | 29.200 | 28.750 | 29.000 | 29.000 | 13,656,972 |
| 2025-11-17 | 29.000 | 29.300 | 28.800 | 29.000 | 29.000 | 2,850,660 |
| 2025-11-14 | 29.000 | 29.500 | 28.950 | 29.000 | 29.000 | 1,286,651 |
| 2025-11-13 | 28.750 | 29.300 | 28.500 | 29.000 | 29.000 | 10,485,073 |
| 2025-11-12 | 28.950 | 29.000 | 28.600 | 28.750 | 28.750 | 961,771 |
| 2025-11-11 | 29.100 | 29.200 | 28.500 | 28.950 | 28.950 | 27,540,203 |
| 2025-11-10 | 29.500 | 29.800 | 28.200 | 29.100 | 29.100 | 4,212,402 |
| 2025-11-07 | 30.300 | 30.300 | 29.350 | 29.500 | 29.500 | 2,414,943 |
| 2025-11-06 | 29.900 | 31.000 | 29.500 | 30.300 | 30.300 | 16,718,198 |
| 2025-11-05 | 29.900 | 30.350 | 29.600 | 29.900 | 29.900 | 7,645,808 |
| 2025-11-04 | 30.500 | 30.500 | 29.750 | 29.900 | 29.900 | 2,268,064 |
| 2025-11-03 | 30.250 | 30.700 | 30.000 | 30.500 | 30.500 | 9,410,302 |
| 2025-10-31 | 29.550 | 30.700 | 29.550 | 30.250 | 30.250 | 3,051,822 |
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.