SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	2.200	2.200	2.200	2.200	2.200	100
2024-02-20	2.100	2.210	2.100	2.200	2.200	1,700
2024-02-19	2.120	2.120	2.100	2.100	2.100	200
2024-02-16	2.150	2.200	2.000	2.120	2.120	7,800
2024-02-15	2.150	2.150	2.150	2.150	2.150	0
2024-02-14	2.220	2.250	2.100	2.150	2.150	600
2024-02-13	2.220	2.220	2.220	2.220	2.220	0
2024-02-12	2.020	2.220	2.020	2.220	2.220	13,000
2024-02-09	2.120	2.120	1.910	2.020	2.020	2,300
2024-02-08	2.120	2.120	2.120	2.120	2.120	0
2024-02-07	2.190	2.190	2.040	2.120	2.120	600
2024-02-06	2.100	2.240	2.100	2.190	2.190	9,300
2024-02-05	2.100	2.100	2.100	2.100	2.100	0
2024-02-02	2.100	2.100	2.100	2.100	2.100	0
2024-02-01	2.040	2.100	2.040	2.100	2.100	100
2024-01-31	2.040	2.040	2.040	2.040	2.040	2,200
2024-01-30	2.040	2.040	2.040	2.040	2.040	100
2024-01-29	2.110	2.110	2.040	2.040	2.040	100
2024-01-26	2.070	2.130	2.050	2.110	2.110	3,600
2024-01-25	2.030	2.230	2.030	2.070	2.070	4,500
2024-01-24	2.030	2.030	2.030	2.030	2.030	100
2024-01-23	2.060	2.060	2.030	2.030	2.030	3,100
2024-01-22	2.030	2.060	2.030	2.060	2.060	900
2024-01-19	2.180	2.180	2.030	2.030	2.030	600
2024-01-18	2.180	2.180	2.180	2.180	2.180	0
2024-01-17	2.090	2.240	2.020	2.180	2.180	700
2024-01-16	2.240	2.240	2.040	2.090	2.090	1,000
2024-01-15	2.130	2.250	2.120	2.240	2.240	2,600
2024-01-12	2.350	2.350	2.120	2.130	2.130	2,000
2024-01-11	2.350	2.350	2.350	2.350	2.350	100
2024-01-10	2.350	2.350	2.350	2.350	2.350	0
2024-01-09	2.250	2.350	2.250	2.350	2.350	200
2024-01-08	2.250	2.250	2.250	2.250	2.250	0
2024-01-05	2.090	2.250	2.090	2.250	2.250	600
2024-01-04	2.270	2.270	2.070	2.090	2.090	1,100
2024-01-03	2.270	2.270	2.270	2.270	2.270	0
2024-01-02	2.270	2.270	2.270	2.270	2.270	0
2023-12-29	2.270	2.270	2.270	2.270	2.270	0
2023-12-28	2.390	2.390	2.250	2.270	2.270	600
2023-12-27	2.390	2.390	2.390	2.390	2.390	0
2023-12-22	2.390	2.390	2.390	2.390	2.390	0
2023-12-21	2.390	2.390	2.390	2.390	2.390	0
2023-12-20	2.400	2.400	2.390	2.390	2.390	100
2023-12-19	2.400	2.400	2.400	2.400	2.400	0
2023-12-18	2.200	2.400	2.200	2.400	2.400	2,100
2023-12-15	2.200	2.200	2.200	2.200	2.200	0
2023-12-14	2.200	2.200	2.200	2.200	2.200	0
2023-12-13	2.200	2.200	2.200	2.200	2.200	0
2023-12-11	2.200	2.200	2.200	2.200	2.200	600
2023-12-08	2.200	2.200	2.200	2.200	2.200	400
2023-12-07	2.200	2.200	2.200	2.200	2.200	0
2023-12-06	2.200	2.200	2.200	2.200	2.200	0
2023-12-05	2.250	2.250	2.200	2.200	2.200	1,000
2023-12-04	2.250	2.250	2.250	2.250	2.250	0
2023-12-01	2.250	2.350	2.250	2.250	2.250	10,200
2023-11-30	2.400	2.400	2.250	2.250	2.250	400
2023-11-29	2.350	2.400	2.350	2.400	2.400	100
2023-11-28	2.350	2.350	2.350	2.350	2.350	0
2023-11-27	2.350	2.350	2.350	2.350	2.350	0
2023-11-24	2.150	2.350	2.150	2.350	2.350	300

← NewerPage 12 of 21 · 1,240 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.