SAFARICOM PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 15.400 | 15.500 | 15.200 | 15.300 | 15.300 | 5,287,200 |
| 2024-11-11 | 15.650 | 15.700 | 15.150 | 15.400 | 15.400 | 675,500 |
| 2024-11-08 | 15.700 | 15.900 | 15.500 | 15.650 | 15.650 | 3,815,500 |
| 2024-11-07 | 16.350 | 16.500 | 15.100 | 15.700 | 15.700 | 10,478,000 |
| 2024-11-06 | 16.450 | 16.450 | 16.200 | 16.350 | 16.350 | 868,700 |
| 2024-11-05 | 16.700 | 16.700 | 16.300 | 16.450 | 16.450 | 1,548,000 |
| 2024-11-04 | 16.750 | 16.800 | 16.250 | 16.700 | 16.700 | 5,049,800 |
| 2024-10-31 | 17.350 | 17.350 | 16.500 | 16.750 | 16.750 | 2,409,300 |
| 2024-10-30 | 17.400 | 17.500 | 16.850 | 17.350 | 17.350 | 8,426,900 |
| 2024-10-29 | 16.750 | 17.650 | 16.750 | 17.400 | 17.400 | 12,200,600 |
| 2024-10-28 | 16.500 | 17.000 | 16.500 | 16.750 | 16.750 | 3,931,300 |
| 2024-10-25 | 16.150 | 16.700 | 16.100 | 16.500 | 16.500 | 4,796,700 |
| 2024-10-24 | 16.150 | 16.300 | 15.600 | 16.150 | 16.150 | 4,563,000 |
| 2024-10-23 | 15.850 | 16.250 | 15.850 | 16.150 | 16.150 | 4,846,200 |
| 2024-10-22 | 15.850 | 16.150 | 15.600 | 15.850 | 15.850 | 22,586,600 |
| 2024-10-18 | 15.550 | 16.300 | 15.500 | 15.850 | 15.850 | 477,000 |
| 2024-10-17 | 15.550 | 15.950 | 15.400 | 15.550 | 15.550 | 5,660,600 |
| 2024-10-16 | 15.350 | 15.600 | 15.350 | 15.550 | 15.550 | 693,300 |
| 2024-10-15 | 15.500 | 15.500 | 15.200 | 15.350 | 15.350 | 224,900 |
| 2024-10-14 | 15.300 | 15.950 | 15.200 | 15.500 | 15.500 | 432,500 |
| 2024-10-11 | 15.000 | 15.500 | 15.000 | 15.300 | 15.300 | 14,669,600 |
| 2024-10-09 | 14.900 | 15.300 | 14.900 | 15.000 | 15.000 | 10,071,400 |
| 2024-10-08 | 14.950 | 15.000 | 14.850 | 14.900 | 14.900 | 423,000 |
| 2024-10-07 | 15.000 | 15.000 | 14.900 | 14.950 | 14.950 | 5,648,100 |
| 2024-10-04 | 15.000 | 15.100 | 14.950 | 15.000 | 15.000 | 227,400 |
| 2024-10-03 | 15.000 | 15.100 | 14.950 | 15.000 | 15.000 | 2,825,600 |
| 2024-10-02 | 15.000 | 15.100 | 14.900 | 15.000 | 15.000 | 26,384,900 |
| 2024-10-01 | 15.000 | 15.000 | 14.950 | 15.000 | 15.000 | 7,388,400 |
| 2024-09-30 | 15.050 | 15.100 | 14.950 | 15.000 | 15.000 | 320,700 |
| 2024-09-27 | 15.050 | 15.100 | 14.950 | 15.050 | 15.050 | 586,100 |
| 2024-09-26 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 306,900 |
| 2024-09-25 | 15.000 | 15.200 | 14.950 | 15.100 | 15.100 | 4,168,900 |
| 2024-09-24 | 15.000 | 15.200 | 14.950 | 15.000 | 15.000 | 1,335,400 |
| 2024-09-23 | 15.000 | 15.300 | 14.950 | 15.000 | 15.000 | 1,872,100 |
| 2024-09-20 | 15.200 | 15.250 | 14.900 | 15.000 | 15.000 | 5,714,000 |
| 2024-09-19 | 15.250 | 15.300 | 15.100 | 15.200 | 15.200 | 724,800 |
| 2024-09-18 | 15.300 | 15.400 | 15.100 | 15.250 | 15.250 | 12,453,100 |
| 2024-09-17 | 15.450 | 15.500 | 15.200 | 15.300 | 15.300 | 3,420,600 |
| 2024-09-16 | 15.300 | 15.550 | 15.050 | 15.450 | 15.450 | 924,500 |
| 2024-09-13 | 15.000 | 15.500 | 15.000 | 15.300 | 15.300 | 164,300 |
| 2024-09-12 | 15.300 | 15.450 | 14.900 | 15.000 | 15.000 | 1,594,100 |
| 2024-09-11 | 15.150 | 15.500 | 15.150 | 15.300 | 15.300 | 11,419,000 |
| 2024-09-10 | 14.850 | 15.650 | 14.850 | 15.150 | 15.150 | 1,208,200 |
| 2024-09-09 | 14.800 | 15.000 | 14.700 | 14.850 | 14.850 | 590,600 |
| 2024-09-06 | 14.900 | 15.000 | 14.700 | 14.800 | 14.800 | 1,949,200 |
| 2024-09-05 | 14.700 | 14.900 | 14.700 | 14.900 | 14.900 | 8,917,300 |
| 2024-09-04 | 14.700 | 15.000 | 14.500 | 14.700 | 14.700 | 17,825,000 |
| 2024-09-03 | 14.700 | 15.000 | 14.500 | 14.700 | 14.700 | 14,355,600 |
| 2024-09-02 | 14.500 | 14.950 | 14.500 | 14.700 | 14.700 | 7,264,400 |
| 2024-08-30 | 14.500 | 14.900 | 14.400 | 14.500 | 14.500 | 35,609,800 |
| 2024-08-29 | 14.550 | 14.750 | 14.400 | 14.500 | 14.500 | 28,426,800 |
| 2024-08-28 | 14.800 | 14.850 | 14.400 | 14.550 | 14.550 | 17,813,000 |
| 2024-08-27 | 14.900 | 14.950 | 14.500 | 14.800 | 14.800 | 7,508,200 |
| 2024-08-26 | 15.000 | 15.100 | 14.800 | 14.900 | 14.900 | 471,000 |
| 2024-08-23 | 15.050 | 15.200 | 15.000 | 15.000 | 15.000 | 2,522,800 |
| 2024-08-22 | 15.000 | 15.150 | 15.000 | 15.050 | 15.050 | 452,900 |
| 2024-08-21 | 15.000 | 15.150 | 14.900 | 15.000 | 15.000 | 14,014,000 |
| 2024-08-20 | 14.950 | 15.200 | 14.950 | 15.000 | 15.000 | 2,548,300 |
| 2024-08-19 | 14.850 | 15.200 | 14.850 | 14.950 | 14.950 | 9,567,900 |
| 2024-08-16 | 14.750 | 15.200 | 14.700 | 14.850 | 14.850 | 3,081,800 |
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.