SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.150	2.150	2.150	2.150	2.150	0
2023-11-22	2.110	2.160	2.110	2.150	2.150	51,000
2023-11-21	2.110	2.110	2.110	2.110	2.110	0
2023-11-20	2.340	2.340	2.110	2.110	2.110	500
2023-11-17	2.150	2.350	2.150	2.340	2.340	11,200
2023-11-16	2.140	2.160	2.140	2.150	2.150	300
2023-11-15	2.140	2.140	2.130	2.140	2.140	1,100
2023-11-14	2.190	2.190	2.130	2.140	2.140	1,100
2023-11-10	2.190	2.190	2.190	2.190	2.190	20,300
2023-11-09	2.430	2.430	2.190	2.190	2.190	10,400
2023-11-08	2.300	2.500	2.250	2.430	2.430	2,900
2023-11-07	2.500	2.500	2.300	2.300	2.300	10,900
2023-11-06	2.320	2.500	2.320	2.500	2.500	2,000
2023-11-03	2.130	2.320	2.130	2.320	2.320	900
2023-11-02	2.130	2.130	2.130	2.130	2.130	0
2023-11-01	2.130	2.130	2.130	2.130	2.130	0
2023-10-31	2.130	2.130	2.100	2.130	2.130	63,300
2023-10-30	2.120	2.200	2.120	2.130	2.130	12,900
2023-10-27	2.290	2.290	2.120	2.120	2.120	100
2023-10-26	2.120	2.290	2.120	2.290	2.290	1,600
2023-10-25	2.280	2.280	2.120	2.120	2.120	100
2023-10-24	2.290	2.290	2.120	2.280	2.280	4,100
2023-10-23	2.290	2.290	2.290	2.290	2.290	7,700
2023-10-19	2.290	2.290	2.290	2.290	2.290	0
2023-10-18	2.330	2.330	2.140	2.290	2.290	500
2023-10-17	2.360	2.360	2.330	2.330	2.330	100
2023-10-16	2.380	2.380	2.200	2.360	2.360	15,000
2023-10-13	2.500	2.500	2.380	2.380	2.380	2,500
2023-10-12	2.640	2.640	2.500	2.500	2.500	17,700
2023-10-11	2.600	2.640	2.600	2.640	2.640	300
2023-10-09	2.600	2.600	2.600	2.600	2.600	0
2023-10-06	2.400	2.600	2.400	2.600	2.600	5,100
2023-10-05	2.500	2.500	2.400	2.400	2.400	600
2023-10-04	2.400	2.500	2.400	2.500	2.500	35,600
2023-10-03	2.490	2.490	2.400	2.400	2.400	800
2023-10-02	2.490	2.490	2.490	2.490	2.490	0
2023-09-29	2.600	2.700	2.350	2.490	2.490	3,900
2023-09-28	2.780	2.780	2.600	2.600	2.600	100
2023-09-27	2.700	2.810	2.700	2.780	2.780	9,700
2023-09-26	2.700	2.700	2.700	2.700	2.700	100
2023-09-25	2.780	2.780	2.700	2.700	2.700	100
2023-09-22	2.690	2.780	2.690	2.780	2.780	700
2023-09-21	2.780	2.780	2.600	2.690	2.690	600
2023-09-20	2.640	2.780	2.640	2.780	2.780	200
2023-09-19	2.400	2.640	2.400	2.640	2.640	1,900
2023-09-18	2.610	2.610	2.360	2.400	2.400	6,000
2023-09-15	2.610	2.610	2.610	2.610	2.610	200
2023-09-14	2.610	2.610	2.610	2.610	2.610	0
2023-09-13	2.400	2.640	2.400	2.610	2.610	1,400
2023-09-12	2.590	2.590	2.400	2.400	2.400	2,000
2023-09-11	2.590	2.590	2.590	2.590	2.590	900
2023-09-08	2.590	2.590	2.590	2.590	2.590	0
2023-09-07	2.720	2.720	2.450	2.590	2.590	5,200
2023-09-06	2.600	2.740	2.600	2.720	2.720	800
2023-09-05	2.740	2.740	2.600	2.600	2.600	6,800
2023-09-04	2.750	2.750	2.700	2.740	2.740	1,000
2023-09-01	2.680	2.790	2.680	2.790	2.790	200
2023-08-31	2.580	2.790	2.570	2.680	2.680	200
2023-08-30	2.350	2.580	2.350	2.580	2.580	200
2023-08-29	2.350	2.350	2.350	2.350	2.350	200

← NewerPage 13 of 21 · 1,243 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.