SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.050	2.240	2.030	2.050	2.050	12,600
2024-05-20	2.250	2.250	2.030	2.050	2.050	17,300
2024-05-17	2.050	2.250	2.050	2.250	2.250	1,000
2024-05-16	2.200	2.200	2.000	2.050	2.050	80,800
2024-05-15	2.340	2.340	2.130	2.200	2.200	600
2024-05-14	2.130	2.340	2.130	2.340	2.340	400
2024-05-13	2.200	2.350	2.120	2.130	2.130	6,500
2024-05-09	2.150	2.350	2.100	2.200	2.200	83,100
2024-05-08	2.190	2.250	2.080	2.150	2.150	3,000
2024-05-07	2.240	2.300	2.040	2.190	2.190	6,300
2024-05-06	2.250	2.250	2.240	2.240	2.240	2,900
2024-05-03	2.060	2.250	2.060	2.250	2.250	22,700
2024-05-02	2.090	2.240	2.040	2.060	2.060	3,500
2024-04-30	2.150	2.250	2.010	2.090	2.090	3,500
2024-04-29	2.110	2.240	2.050	2.150	2.150	9,300
2024-04-26	2.120	2.120	2.040	2.110	2.110	600
2024-04-25	2.040	2.240	2.000	2.120	2.120	200
2024-04-24	2.040	2.040	2.040	2.040	2.040	0
2024-04-23	2.040	2.040	2.040	2.040	2.040	0
2024-04-22	2.150	2.190	2.000	2.040	2.040	51,600
2024-04-19	2.230	2.230	2.100	2.150	2.150	12,000
2024-04-18	2.240	2.240	2.230	2.230	2.230	200
2024-04-17	2.270	2.270	2.100	2.240	2.240	4,200
2024-04-16	2.070	2.270	2.070	2.270	2.270	1,400
2024-04-15	2.140	2.140	2.030	2.070	2.070	300
2024-04-12	2.140	2.140	2.140	2.140	2.140	0
2024-04-11	2.080	2.260	2.020	2.140	2.140	51,600
2024-04-09	2.030	2.230	2.020	2.080	2.080	8,100
2024-04-08	2.230	2.230	2.020	2.030	2.030	6,700
2024-04-05	2.430	2.470	2.200	2.230	2.230	3,900
2024-04-04	2.460	2.460	2.400	2.430	2.430	600
2024-04-03	2.500	2.500	2.250	2.460	2.460	1,700
2024-04-02	2.400	2.500	2.400	2.500	2.500	1,000
2024-03-28	2.350	2.500	2.200	2.400	2.400	2,500
2024-03-27	2.140	2.350	2.140	2.350	2.350	2,000
2024-03-26	2.140	2.140	2.140	2.140	2.140	0
2024-03-25	2.280	2.400	2.060	2.140	2.140	3,200
2024-03-22	2.090	2.280	2.090	2.280	2.280	100
2024-03-21	2.060	2.100	2.020	2.090	2.090	1,700
2024-03-20	2.200	2.420	2.020	2.060	2.060	1,700
2024-03-19	2.030	2.200	2.030	2.200	2.200	4,700
2024-03-18	2.250	2.400	2.030	2.030	2.030	65,500
2024-03-15	2.260	2.270	2.250	2.250	2.250	1,000
2024-03-14	2.260	2.260	2.260	2.260	2.260	100
2024-03-13	2.260	2.260	2.260	2.260	2.260	0
2024-03-12	2.400	2.400	2.250	2.260	2.260	1,100
2024-03-11	2.400	2.400	2.400	2.400	2.400	0
2024-03-08	2.280	2.400	2.280	2.400	2.400	1,100
2024-03-07	2.290	2.290	2.250	2.280	2.280	500
2024-03-06	2.090	2.290	2.090	2.290	2.290	200
2024-03-05	1.900	2.090	1.900	2.090	2.090	100
2024-03-04	2.100	2.100	1.900	1.900	1.900	10,800
2024-03-01	2.100	2.100	2.100	2.100	2.100	0
2024-02-29	2.100	2.100	2.100	2.100	2.100	0
2024-02-28	2.100	2.100	2.100	2.100	2.100	0
2024-02-27	2.100	2.100	2.100	2.100	2.100	0
2024-02-26	2.150	2.150	2.100	2.100	2.100	2,000
2024-02-23	2.200	2.200	2.150	2.150	2.150	100
2024-02-22	2.200	2.200	2.200	2.200	2.200	0
2024-02-21	2.200	2.200	2.200	2.200	2.200	100

← NewerPage 11 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.