SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	29.500	29.750	29.400	29.550	29.550	2,509,371
2025-10-29	29.500	29.800	29.000	29.500	29.500	8,235,098
2025-10-28	28.650	29.800	28.650	29.500	29.500	15,906,412
2025-10-27	28.300	29.000	28.200	28.650	28.650	1,932,055
2025-10-24	28.100	28.500	28.050	28.300	28.300	40,614,265
2025-10-23	27.950	28.500	27.950	28.100	28.100	8,419,327
2025-10-22	27.950	28.100	27.800	27.950	27.950	4,260,285
2025-10-21	27.950	28.500	27.000	27.950	27.950	18,716,618
2025-10-16	26.550	28.250	26.550	27.950	27.950	2,157,496
2025-10-15	26.000	27.500	26.000	26.550	26.550	6,905,767
2025-10-14	26.600	26.600	25.800	26.000	26.000	2,540,959
2025-10-13	27.100	27.350	26.100	26.600	26.600	3,919,201
2025-10-09	27.400	27.450	26.650	27.100	27.100	4,492,292
2025-10-08	28.200	28.200	27.200	27.400	27.400	8,525,973
2025-10-07	28.650	28.900	27.450	28.200	28.200	5,131,599
2025-10-06	28.900	29.000	28.250	28.650	28.650	598,377
2025-10-03	29.350	29.350	28.800	28.900	28.900	1,436,320
2025-10-02	29.300	29.500	28.950	29.350	29.350	7,453,413
2025-10-01	28.900	29.450	28.900	29.300	29.300	6,186,814
2025-09-30	29.000	29.200	28.850	28.900	28.900	10,978,640
2025-09-29	29.400	29.500	28.850	29.000	29.000	192,953
2025-09-26	29.450	29.500	29.000	29.400	29.400	1,231,534
2025-09-25	29.350	29.900	29.300	29.450	29.450	12,884,450
2025-09-24	28.900	29.900	28.900	29.350	29.350	2,132,001
2025-09-23	28.700	29.300	28.500	28.900	28.900	4,348,136
2025-09-22	28.700	28.900	28.250	28.700	28.700	1,420,053
2025-09-19	28.800	28.900	28.500	28.700	28.700	1,348,857
2025-09-18	29.350	29.350	28.000	28.800	28.800	374,307
2025-09-17	29.300	29.500	28.850	29.300	29.300	23,822,645
2025-09-16	29.400	29.400	29.250	29.300	29.300	2,695,910
2025-09-15	29.450	29.500	29.300	29.400	29.400	2,391,036
2025-09-12	29.200	29.950	29.150	29.450	29.450	614,059
2025-09-11	29.150	29.500	29.100	29.200	29.200	5,702,145
2025-09-10	29.100	29.250	29.000	29.150	29.150	16,781,233
2025-09-09	29.250	29.250	29.000	29.100	29.100	5,330,549
2025-09-08	29.950	30.000	29.000	29.250	29.250	1,738,713
2025-09-05	30.000	30.000	29.800	29.950	29.950	12,119,800
2025-09-04	29.950	31.000	29.800	30.000	30.000	34,749,407
2025-09-03	29.300	30.150	29.300	29.950	29.950	30,116,891
2025-09-02	28.800	29.950	28.800	29.100	29.100	23,232,792
2025-09-01	28.600	28.900	28.500	28.800	28.800	5,742,617
2025-08-29	28.550	28.850	28.500	28.600	28.600	28,019,298
2025-08-28	28.450	28.700	28.000	28.550	28.550	3,008,405
2025-08-27	28.500	28.750	28.000	28.450	28.450	2,624,144
2025-08-26	28.100	28.900	28.000	28.500	28.500	9,970,129
2025-08-25	28.250	28.350	27.700	28.100	28.100	5,321,247
2025-08-22	27.900	28.450	27.500	28.250	28.250	9,545,368
2025-08-21	27.250	28.600	27.250	27.900	27.900	3,784,773
2025-08-20	26.800	28.300	26.500	27.250	27.250	3,199,492
2025-08-19	27.000	27.000	26.700	26.800	26.800	766,709
2025-08-18	26.900	27.200	26.650	27.000	27.000	7,709,823
2025-08-15	26.500	27.000	26.500	26.900	26.900	8,595,318
2025-08-14	26.350	26.950	26.250	26.500	26.500	2,076,940
2025-08-13	26.300	26.450	26.200	26.350	26.350	4,330,815
2025-08-12	26.400	26.500	26.250	26.300	26.300	2,237,335
2025-08-11	26.250	26.600	26.250	26.400	26.400	589,698
2025-08-08	26.400	26.450	26.050	26.250	26.250	1,246,372
2025-08-07	26.000	26.950	26.000	26.400	26.400	6,651,000
2025-08-06	25.850	27.000	25.850	26.000	26.000	6,664,800
2025-08-05	25.750	26.500	25.650	25.850	25.850	607,000

← NewerPage 5 of 21 · 1,241 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.