SAFARICOM PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	18.150	18.250	17.800	17.950	17.950	9,991,800
2025-02-06	18.450	18.500	18.000	18.150	18.150	11,395,300
2025-02-05	17.850	18.800	17.850	18.450	18.450	15,718,800
2025-02-04	17.200	18.400	17.200	17.850	17.850	14,123,100
2025-02-03	17.200	17.200	17.200	17.200	17.200	6,685,600
2025-01-31	17.700	17.700	16.850	17.200	17.200	29,290,400
2025-01-30	18.300	18.300	17.300	17.700	17.700	9,095,100
2025-01-29	18.850	18.850	17.000	18.300	18.300	13,437,700
2025-01-28	18.800	18.900	18.400	18.850	18.850	10,776,300
2025-01-27	18.900	18.900	18.500	18.800	18.800	1,302,100
2025-01-24	18.900	18.900	18.750	18.900	18.900	8,417,100
2025-01-23	18.900	19.000	18.700	18.900	18.900	23,862,200
2025-01-22	19.000	19.000	18.800	18.900	18.900	1,452,100
2025-01-21	18.900	19.150	18.900	19.000	19.000	12,285,400
2025-01-20	18.600	18.950	18.600	18.900	18.900	396,200
2025-01-17	18.600	18.700	18.500	18.600	18.600	3,969,200
2025-01-16	18.250	19.150	18.150	18.600	18.600	5,126,700
2025-01-15	18.100	18.350	18.000	18.250	18.250	8,086,000
2025-01-14	18.200	18.300	17.950	18.100	18.100	2,527,800
2025-01-13	18.100	18.500	17.950	18.200	18.200	507,200
2025-01-10	17.950	18.500	17.850	18.100	18.100	2,510,300
2025-01-09	17.800	18.000	17.800	17.950	17.950	6,415,200
2025-01-08	17.700	18.000	17.650	17.800	17.800	4,750,400
2025-01-07	17.600	17.800	17.500	17.700	17.700	1,284,000
2025-01-06	17.350	17.800	17.200	17.600	17.600	23,339,700
2025-01-03	17.200	17.400	17.200	17.350	17.350	322,300
2025-01-02	17.050	17.400	17.050	17.200	17.200	1,347,700
2024-12-31	17.150	17.350	17.000	17.050	17.050	1,243,600
2024-12-30	17.100	17.500	17.050	17.150	17.150	935,100
2024-12-27	17.200	17.500	17.050	17.100	17.100	283,900
2024-12-24	17.500	17.500	17.050	17.200	17.200	169,800
2024-12-23	17.600	17.700	17.150	17.500	17.500	195,000
2024-12-20	17.600	17.700	17.400	17.600	17.600	15,607,800
2024-12-19	17.600	17.700	17.450	17.600	17.600	17,685,600
2024-12-18	17.250	17.700	17.250	17.600	17.600	13,539,600
2024-12-17	17.100	17.500	17.100	17.250	17.250	1,474,800
2024-12-16	17.000	17.300	17.000	17.100	17.100	1,990,100
2024-12-13	17.000	17.200	16.250	17.000	17.000	4,285,900
2024-12-11	17.600	17.600	16.600	17.000	17.000	45,870,800
2024-12-10	16.550	17.950	16.550	17.600	17.600	31,627,500
2024-12-09	16.250	16.700	16.250	16.550	16.550	2,266,500
2024-12-06	15.950	16.650	15.600	16.250	16.250	1,157,400
2024-12-05	15.400	16.050	15.400	15.950	15.950	8,256,100
2024-12-04	15.250	15.650	15.100	15.400	15.400	1,694,500
2024-12-03	15.350	15.500	15.100	15.250	15.250	7,372,900
2024-12-02	15.000	15.800	15.000	15.350	15.350	13,041,100
2024-11-29	14.400	15.700	14.400	15.000	15.000	6,528,500
2024-11-28	14.400	15.000	14.200	14.400	14.400	53,244,400
2024-11-27	14.650	14.700	14.100	14.400	14.400	7,534,300
2024-11-26	14.850	14.850	14.550	14.650	14.650	11,698,000
2024-11-25	14.900	15.000	14.700	14.850	14.850	17,256,100
2024-11-22	14.900	15.000	14.850	14.900	14.900	10,138,100
2024-11-21	14.800	15.300	14.800	14.900	14.900	8,231,600
2024-11-20	14.900	15.000	14.600	14.800	14.800	3,811,100
2024-11-19	15.000	15.000	14.500	14.900	14.900	12,136,100
2024-11-18	15.150	15.250	14.900	15.000	15.000	2,583,000
2024-11-15	15.250	15.300	15.100	15.150	15.150	2,598,600
2024-11-14	15.300	15.500	15.150	15.250	15.250	3,024,300
2024-11-13	15.300	15.500	15.200	15.300	15.300	2,990,000
2024-11-12	15.400	15.500	15.200	15.300	15.300	5,287,200

← NewerPage 8 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.