SAFARICOM PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 26.000 | 26.000 | 25.600 | 25.750 | 25.750 | 6,632,100 |
| 2025-08-01 | 26.300 | 26.300 | 25.500 | 26.000 | 26.000 | 8,284,100 |
| 2025-07-31 | 27.400 | 27.400 | 26.000 | 26.300 | 26.300 | 6,087,800 |
| 2025-07-30 | 27.850 | 27.850 | 26.500 | 27.400 | 27.400 | 8,515,400 |
| 2025-07-29 | 27.150 | 28.000 | 27.000 | 27.850 | 27.850 | 25,077,300 |
| 2025-07-28 | 26.900 | 27.300 | 26.550 | 27.150 | 27.150 | 7,443,900 |
| 2025-07-25 | 26.900 | 27.000 | 26.500 | 26.900 | 26.900 | 2,564,000 |
| 2025-07-24 | 27.200 | 27.300 | 26.800 | 26.900 | 26.900 | 359,600 |
| 2025-07-23 | 27.000 | 27.300 | 26.550 | 27.200 | 27.200 | 14,302,600 |
| 2025-07-22 | 26.450 | 27.000 | 26.400 | 27.000 | 27.000 | 16,612,100 |
| 2025-07-21 | 26.250 | 26.600 | 26.200 | 26.450 | 26.450 | 1,020,000 |
| 2025-07-18 | 26.100 | 26.450 | 26.000 | 26.250 | 26.250 | 460,100 |
| 2025-07-17 | 25.850 | 26.450 | 25.850 | 26.100 | 26.100 | 818,900 |
| 2025-07-16 | 25.600 | 26.450 | 25.500 | 25.850 | 25.850 | 979,100 |
| 2025-07-15 | 25.700 | 25.900 | 25.000 | 25.600 | 25.600 | 8,419,400 |
| 2025-07-14 | 26.000 | 26.000 | 25.500 | 25.700 | 25.700 | 6,359,800 |
| 2025-07-11 | 26.550 | 26.550 | 25.850 | 26.000 | 26.000 | 4,326,800 |
| 2025-07-10 | 26.850 | 26.850 | 26.000 | 26.550 | 26.550 | 8,808,500 |
| 2025-07-09 | 27.200 | 27.200 | 26.500 | 26.850 | 26.850 | 4,920,600 |
| 2025-07-08 | 27.200 | 27.500 | 26.500 | 27.200 | 27.200 | 12,591,800 |
| 2025-07-07 | 26.950 | 27.400 | 26.900 | 27.200 | 27.200 | 1,151,700 |
| 2025-07-04 | 26.750 | 27.200 | 26.600 | 26.950 | 26.950 | 1,701,200 |
| 2025-07-03 | 26.450 | 27.200 | 26.450 | 26.750 | 26.750 | 16,569,600 |
| 2025-07-02 | 26.000 | 27.400 | 26.000 | 26.450 | 26.450 | 13,248,100 |
| 2025-07-01 | 25.000 | 26.500 | 25.000 | 26.000 | 26.000 | 5,055,500 |
| 2025-06-30 | 24.950 | 25.200 | 24.900 | 25.000 | 25.000 | 2,479,200 |
| 2025-06-27 | 24.550 | 25.100 | 24.500 | 24.950 | 24.950 | 2,428,800 |
| 2025-06-26 | 24.150 | 24.950 | 24.150 | 24.550 | 24.550 | 11,269,600 |
| 2025-06-25 | 24.050 | 24.250 | 24.000 | 24.150 | 24.150 | 2,160,300 |
| 2025-06-24 | 23.900 | 24.200 | 23.900 | 24.050 | 24.050 | 5,610,500 |
| 2025-06-23 | 23.950 | 24.400 | 23.750 | 23.900 | 23.900 | 263,700 |
| 2025-06-20 | 23.700 | 24.200 | 23.700 | 23.950 | 23.950 | 324,000 |
| 2025-06-19 | 23.500 | 24.300 | 23.300 | 23.700 | 23.700 | 9,586,700 |
| 2025-06-18 | 23.000 | 23.550 | 23.000 | 23.500 | 23.500 | 2,365,400 |
| 2025-06-17 | 23.550 | 23.600 | 22.500 | 23.000 | 23.000 | 11,672,900 |
| 2025-06-16 | 24.650 | 24.650 | 22.900 | 23.550 | 23.550 | 16,672,300 |
| 2025-06-13 | 24.900 | 25.200 | 24.000 | 24.650 | 24.650 | 23,011,600 |
| 2025-06-12 | 23.850 | 25.500 | 23.850 | 24.900 | 24.900 | 42,322,900 |
| 2025-06-11 | 22.600 | 24.800 | 22.600 | 23.850 | 23.850 | 21,207,900 |
| 2025-06-10 | 21.300 | 23.150 | 21.300 | 22.600 | 22.600 | 13,319,900 |
| 2025-06-09 | 21.050 | 21.800 | 21.000 | 21.300 | 21.300 | 21,889,200 |
| 2025-06-05 | 20.850 | 21.200 | 20.850 | 21.050 | 21.050 | 1,125,900 |
| 2025-06-04 | 20.450 | 21.000 | 20.450 | 20.850 | 20.850 | 2,466,800 |
| 2025-06-03 | 20.600 | 20.650 | 20.400 | 20.450 | 20.450 | 5,561,500 |
| 2025-05-30 | 20.650 | 20.800 | 20.200 | 20.600 | 20.600 | 3,028,900 |
| 2025-05-29 | 20.600 | 20.800 | 20.500 | 20.650 | 20.650 | 7,750,700 |
| 2025-05-28 | 20.000 | 21.000 | 20.000 | 20.600 | 20.600 | 7,639,700 |
| 2025-05-27 | 19.850 | 20.150 | 19.850 | 20.000 | 20.000 | 3,520,700 |
| 2025-05-26 | 19.900 | 20.000 | 19.800 | 19.850 | 19.850 | 10,621,900 |
| 2025-05-23 | 19.850 | 20.000 | 19.850 | 19.900 | 19.900 | 1,495,300 |
| 2025-05-22 | 19.850 | 19.950 | 19.750 | 19.850 | 19.850 | 1,405,700 |
| 2025-05-21 | 19.750 | 20.000 | 19.750 | 19.850 | 19.850 | 1,476,100 |
| 2025-05-20 | 19.950 | 19.950 | 19.500 | 19.700 | 19.700 | 11,936,100 |
| 2025-05-19 | 19.950 | 20.100 | 19.500 | 19.950 | 19.950 | 4,439,900 |
| 2025-05-16 | 19.900 | 20.100 | 19.600 | 19.950 | 19.950 | 5,738,500 |
| 2025-05-15 | 19.450 | 20.250 | 19.450 | 19.900 | 19.900 | 23,840,500 |
| 2025-05-14 | 19.050 | 20.000 | 19.050 | 19.450 | 19.450 | 4,260,800 |
| 2025-05-13 | 18.600 | 19.450 | 18.600 | 19.050 | 19.050 | 25,392,000 |
| 2025-05-12 | 18.500 | 18.850 | 18.000 | 18.600 | 18.600 | 12,678,000 |
| 2025-05-09 | 18.350 | 19.100 | 18.200 | 18.500 | 18.500 | 9,924,400 |
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.