SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.100	2.290	2.100	2.280	2.280	28,200
2024-08-13	2.280	2.280	2.100	2.100	2.100	3,130
2024-08-12	2.270	2.300	2.270	2.280	2.280	600
2024-08-09	2.310	2.310	2.200	2.270	2.270	400
2024-08-08	2.240	2.310	2.240	2.310	2.310	1,500
2024-08-07	2.050	2.250	2.020	2.240	2.240	16,500
2024-08-06	2.100	2.100	2.000	2.050	2.050	200
2024-08-05	2.100	2.200	2.020	2.100	2.100	4,600
2024-08-02	2.090	2.250	2.000	2.100	2.100	5,800
2024-08-01	2.090	2.250	2.000	2.090	2.090	4,100
2024-07-31	2.140	2.140	2.080	2.090	2.090	2,400
2024-07-30	2.300	2.300	2.100	2.140	2.140	3,700
2024-07-29	2.230	2.300	2.230	2.300	2.300	100
2024-07-26	2.200	2.250	2.200	2.230	2.230	600
2024-07-25	2.190	2.270	2.100	2.200	2.200	1,200
2024-07-24	2.070	2.270	2.070	2.190	2.190	500
2024-07-23	2.140	2.280	2.020	2.070	2.070	15,100
2024-07-22	2.240	2.240	2.100	2.140	2.140	2,900
2024-07-19	2.240	2.240	2.240	2.240	2.240	0
2024-07-18	2.260	2.260	2.100	2.240	2.240	3,300
2024-07-17	2.060	2.260	2.060	2.260	2.260	124,400
2024-07-16	2.220	2.290	2.010	2.060	2.060	1,200
2024-07-15	2.220	2.220	2.220	2.220	2.220	100
2024-07-12	2.220	2.220	2.220	2.220	2.220	0
2024-07-11	2.070	2.220	2.070	2.220	2.220	3,900
2024-07-10	2.090	2.200	2.010	2.070	2.070	900
2024-07-09	2.180	2.180	2.020	2.090	2.090	1,200
2024-07-08	2.010	2.200	2.010	2.180	2.180	34,100
2024-07-05	2.200	2.200	2.000	2.010	2.010	4,900
2024-07-04	2.180	2.200	2.180	2.200	2.200	700
2024-07-03	2.130	2.290	2.130	2.180	2.180	500
2024-07-02	1.940	2.130	1.940	2.130	2.130	200
2024-07-01	2.050	2.150	1.870	1.940	1.940	66,300
2024-06-28	2.080	2.080	2.050	2.050	2.050	1,100
2024-06-27	2.080	2.080	2.080	2.080	2.080	0
2024-06-26	2.040	2.240	2.040	2.080	2.080	4,700
2024-06-25	2.110	2.110	2.040	2.040	2.040	6,500
2024-06-24	2.220	2.350	2.000	2.110	2.110	63,400
2024-06-21	2.140	2.280	2.140	2.220	2.220	1,500
2024-06-20	2.260	2.270	2.080	2.140	2.140	5,200
2024-06-19	2.210	2.260	2.210	2.260	2.260	500
2024-06-18	2.290	2.290	2.200	2.210	2.210	400
2024-06-14	2.260	2.290	2.260	2.290	2.290	5,200
2024-06-13	2.260	2.260	2.260	2.260	2.260	4,100
2024-06-12	2.260	2.260	2.260	2.260	2.260	200
2024-06-11	2.250	2.280	2.080	2.260	2.260	4,100
2024-06-10	2.210	2.290	2.070	2.250	2.250	2,100
2024-06-07	2.280	2.300	2.200	2.210	2.210	19,900
2024-06-06	2.280	2.280	2.250	2.280	2.280	26,700
2024-06-05	2.310	2.310	2.280	2.280	2.280	500
2024-06-04	2.240	2.310	2.240	2.310	2.310	300
2024-06-03	2.320	2.320	2.200	2.240	2.240	1,500
2024-05-31	2.270	2.330	2.270	2.320	2.320	400
2024-05-30	2.240	2.310	2.240	2.270	2.270	8,500
2024-05-29	2.200	2.250	2.200	2.240	2.240	10,700
2024-05-28	2.200	2.220	2.200	2.200	2.200	86,200
2024-05-27	2.220	2.220	2.200	2.200	2.200	15,100
2024-05-24	2.050	2.220	2.050	2.220	2.220	4,100
2024-05-23	2.020	2.220	2.020	2.050	2.050	16,800
2024-05-22	2.050	2.240	2.020	2.020	2.020	31,100

← NewerPage 10 of 21 · 1,242 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.