SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	18.300	18.500	18.000	18.350	18.350	3,921,300
2025-05-07	18.350	18.400	18.100	18.300	18.300	6,342,200
2025-05-06	18.250	18.500	18.250	18.350	18.350	1,672,300
2025-05-05	18.000	18.500	18.000	18.250	18.250	7,979,500
2025-05-02	17.550	18.500	17.550	18.000	18.000	988,100
2025-04-30	17.300	18.000	17.300	17.550	17.550	4,243,100
2025-04-29	17.100	17.500	17.100	17.300	17.300	1,683,700
2025-04-28	17.200	17.300	17.000	17.100	17.100	522,300
2025-04-25	17.350	17.500	17.100	17.200	17.200	346,000
2025-04-24	17.400	17.750	17.200	17.350	17.350	4,813,100
2025-04-23	17.300	17.800	17.300	17.400	17.400	5,944,900
2025-04-22	17.300	17.500	17.200	17.300	17.300	14,326,500
2025-04-17	17.350	17.500	17.250	17.300	17.300	1,020,300
2025-04-16	17.500	17.550	17.300	17.350	17.350	4,796,300
2025-04-15	17.700	17.700	17.450	17.500	17.500	2,814,700
2025-04-14	17.650	17.900	17.550	17.700	17.700	3,468,300
2025-04-11	17.550	18.000	17.450	17.650	17.650	7,208,600
2025-04-10	17.250	17.800	17.250	17.550	17.550	8,715,000
2025-04-09	17.600	17.800	17.000	17.250	17.250	7,769,800
2025-04-08	18.100	18.100	17.500	17.600	17.600	5,458,400
2025-04-07	18.650	18.650	17.500	18.100	18.100	3,830,400
2025-04-04	18.500	18.850	18.500	18.650	18.650	4,802,800
2025-04-03	18.550	18.650	18.500	18.500	18.500	13,231,800
2025-04-02	18.500	18.850	18.400	18.550	18.550	3,392,600
2025-04-01	18.300	18.650	18.200	18.500	18.500	13,410,200
2025-03-28	18.000	18.450	18.000	18.300	18.300	9,457,500
2025-03-27	17.900	18.200	17.900	18.000	18.000	1,445,000
2025-03-26	17.850	18.100	17.800	17.900	17.900	7,378,100
2025-03-25	17.750	18.000	17.750	17.850	17.850	7,973,300
2025-03-24	17.750	17.800	17.650	17.750	17.750	1,825,700
2025-03-21	17.550	18.000	17.550	17.750	17.750	3,201,300
2025-03-20	17.600	17.800	17.450	17.550	17.550	355,700
2025-03-19	17.700	17.850	17.450	17.600	17.600	468,400
2025-03-18	17.800	17.900	17.500	17.700	17.700	12,208,600
2025-03-17	17.750	18.000	17.750	17.800	17.800	2,199,400
2025-03-14	17.850	18.150	17.500	17.750	17.750	3,770,100
2025-03-13	17.950	18.000	17.500	17.850	17.850	916,000
2025-03-12	18.000	18.500	17.750	17.950	17.950	11,705,100
2025-03-11	18.000	18.150	17.750	18.000	18.000	9,535,600
2025-03-10	18.050	18.150	17.700	18.000	18.000	934,600
2025-03-07	17.950	18.200	17.950	18.050	18.050	3,576,900
2025-03-06	17.700	18.050	17.500	17.950	17.950	12,980,500
2025-03-05	17.400	17.950	17.400	17.700	17.700	24,925,000
2025-03-04	18.100	18.100	17.050	17.400	17.400	2,183,300
2025-03-03	17.950	18.200	17.950	18.100	18.100	1,881,200
2025-02-28	18.100	18.100	17.900	17.950	17.950	1,734,900
2025-02-27	18.150	18.300	18.000	18.100	18.100	1,103,900
2025-02-26	18.500	18.500	18.000	18.150	18.150	5,424,300
2025-02-25	18.700	18.750	18.200	18.500	18.500	4,531,400
2025-02-24	18.800	18.950	18.500	18.700	18.700	1,740,500
2025-02-21	18.850	19.000	18.700	18.800	18.800	3,041,000
2025-02-20	18.950	19.000	18.750	18.850	18.850	1,660,300
2025-02-19	18.700	19.400	18.700	18.950	18.950	5,656,100
2025-02-18	18.500	19.000	18.500	18.700	18.700	3,682,900
2025-02-17	18.100	18.650	18.100	18.500	18.500	9,578,000
2025-02-14	17.950	18.450	17.950	18.100	18.100	26,493,500
2025-02-13	17.700	18.300	17.050	17.950	17.950	10,275,800
2025-02-12	17.750	17.800	17.000	17.700	17.700	8,419,600
2025-02-11	17.900	18.000	17.500	17.750	17.750	9,072,400
2025-02-10	17.950	18.000	17.700	17.900	17.900	1,848,700

← NewerPage 7 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.