SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.140	2.350	2.140	2.350	2.350	2,000
2023-08-25	2.250	2.250	2.140	2.140	2.140	1,000
2023-08-24	2.130	2.330	2.130	2.250	2.250	1,700
2023-08-23	2.130	2.130	2.130	2.130	2.130	0
2023-08-22	2.130	2.130	2.120	2.130	2.130	6,600
2023-08-21	2.180	2.180	2.130	2.130	2.130	500
2023-08-18	2.180	2.180	2.180	2.180	2.180	0
2023-08-17	2.180	2.180	2.180	2.180	2.180	0
2023-08-16	2.190	2.190	2.180	2.180	2.180	100
2023-08-15	2.400	2.400	2.160	2.190	2.190	9,500
2023-08-14	2.310	2.400	2.310	2.400	2.400	100
2023-08-11	2.310	2.310	2.310	2.310	2.310	0
2023-08-10	2.390	2.390	2.310	2.310	2.310	900
2023-08-09	2.420	2.420	2.390	2.390	2.390	3,400
2023-08-08	2.650	2.650	2.390	2.420	2.420	2,200
2023-08-07	2.500	2.650	2.500	2.650	2.650	5,900
2023-08-04	2.500	2.500	2.500	2.500	2.500	0
2023-08-03	2.600	2.600	2.500	2.500	2.500	9,700
2023-08-02	2.610	2.610	2.600	2.600	2.600	300
2023-08-01	2.500	2.700	2.500	2.610	2.610	1,000
2023-07-31	2.500	2.500	2.500	2.500	2.500	100
2023-07-28	2.600	2.600	2.500	2.500	2.500	4,400
2023-07-27	2.600	2.600	2.600	2.600	2.600	0
2023-07-26	2.500	2.600	2.500	2.600	2.600	200
2023-07-25	2.440	2.500	2.440	2.500	2.500	100
2023-07-24	2.530	2.700	2.280	2.440	2.440	4,800
2023-07-21	2.770	2.770	2.500	2.530	2.530	2,100
2023-07-20	2.680	2.900	2.680	2.770	2.770	300
2023-07-19	2.680	2.680	2.680	2.680	2.680	0
2023-07-18	2.600	2.700	2.500	2.680	2.680	12,400
2023-07-17	2.600	2.600	2.600	2.600	2.600	200
2023-07-14	2.650	2.650	2.600	2.600	2.600	100
2023-07-13	2.520	2.650	2.520	2.650	2.650	500
2023-07-12	2.300	2.520	2.300	2.520	2.520	20,500
2023-07-11	2.300	2.300	2.300	2.300	2.300	0
2023-07-10	2.240	2.300	2.240	2.300	2.300	100
2023-07-07	2.250	2.260	2.030	2.240	2.240	6,000
2023-07-06	2.500	2.500	2.250	2.250	2.250	29,900
2023-07-05	2.510	2.510	2.500	2.500	2.500	25,000
2023-07-04	2.700	2.700	2.500	2.510	2.510	2,100
2023-07-03	2.650	2.700	2.650	2.700	2.700	100
2023-06-30	2.620	2.700	2.500	2.650	2.650	600
2023-06-29	2.500	2.640	2.500	2.620	2.620	2,000
2023-06-27	2.500	2.500	2.500	2.500	2.500	200
2023-06-26	2.530	2.530	2.500	2.500	2.500	700
2023-06-23	2.590	2.590	2.500	2.530	2.530	300
2023-06-22	2.550	2.680	2.500	2.590	2.590	200
2023-06-21	2.560	2.560	2.550	2.550	2.550	100
2023-06-20	2.520	2.560	2.520	2.560	2.560	2,700
2023-06-19	2.520	2.520	2.520	2.520	2.520	0
2023-06-16	2.790	2.790	2.520	2.520	2.520	4,200
2023-06-15	2.560	2.790	2.560	2.790	2.790	500
2023-06-14	2.550	2.790	2.550	2.560	2.560	5,200
2023-06-13	2.500	2.720	2.250	2.550	2.550	20,200
2023-06-12	2.480	2.510	2.480	2.500	2.500	1,400
2023-06-09	2.730	2.780	2.460	2.480	2.480	26,800
2023-06-08	2.540	2.780	2.380	2.730	2.730	22,600
2023-06-07	2.370	2.600	2.370	2.540	2.540	4,500
2023-06-06	2.170	2.380	2.170	2.370	2.370	3,400
2023-06-05	2.170	2.170	2.170	2.170	2.170	0

← NewerPage 14 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.