SAFARICOM PLC historical data
| 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 |
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.