SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.170	2.170	2.170	2.170	2.170	0
2023-05-31	2.150	2.170	2.150	2.170	2.170	300
2023-05-30	2.070	2.160	2.000	2.150	2.150	5,400
2023-05-29	1.970	2.160	1.970	2.070	2.070	4,600
2023-05-26	2.100	2.240	1.960	1.970	1.970	5,400
2023-05-25	2.100	2.100	2.100	2.100	2.100	10,000
2023-05-24	2.090	2.240	2.050	2.100	2.100	1,200
2023-05-23	2.050	2.200	1.980	2.090	2.090	10,800
2023-05-22	2.070	2.070	2.050	2.050	2.050	1,100
2023-05-19	2.200	2.200	2.050	2.070	2.070	1,300
2023-05-18	2.200	2.200	2.200	2.200	2.200	500
2023-05-17	2.200	2.200	2.200	2.200	2.200	4,100
2023-05-16	2.120	2.250	2.120	2.200	2.200	6,700
2023-05-15	2.100	2.250	2.000	2.120	2.120	33,300
2023-05-12	2.100	2.180	2.060	2.100	2.100	11,100
2023-05-11	2.060	2.190	2.060	2.100	2.100	9,600
2023-05-10	2.060	2.060	2.060	2.060	2.060	0
2023-05-09	2.190	2.190	2.000	2.060	2.060	300
2023-05-08	2.010	2.190	2.010	2.190	2.190	4,300
2023-05-05	2.010	2.010	2.010	2.010	2.010	0
2023-05-04	2.000	2.200	1.810	2.010	2.010	8,500
2023-05-03	2.140	2.140	2.000	2.000	2.000	600
2023-05-02	2.080	2.280	2.010	2.140	2.140	17,400
2023-04-28	1.900	2.080	1.900	2.080	2.080	1,000
2023-04-27	2.000	2.200	1.800	1.900	1.900	7,800
2023-04-26	2.000	2.000	2.000	2.000	2.000	9,000
2023-04-25	1.840	2.010	1.840	2.000	2.000	1,100
2023-04-24	2.000	2.000	1.800	1.840	1.840	20,900
2023-04-20	2.070	2.070	2.000	2.000	2.000	33,200
2023-04-19	2.150	2.150	2.070	2.070	2.070	3,900
2023-04-18	2.180	2.180	2.150	2.150	2.150	100
2023-04-17	2.070	2.180	2.070	2.180	2.180	700
2023-04-14	2.070	2.070	2.070	2.070	2.070	0
2023-04-13	2.230	2.230	2.070	2.070	2.070	1,000
2023-04-12	2.300	2.300	2.080	2.230	2.230	300
2023-04-11	2.300	2.300	2.300	2.300	2.300	0
2023-04-06	2.300	2.300	2.300	2.300	2.300	400
2023-04-05	2.300	2.300	2.300	2.300	2.300	200
2023-04-04	2.330	2.330	2.300	2.300	2.300	100
2023-04-03	2.330	2.330	2.330	2.330	2.330	0
2023-03-31	2.150	2.330	2.150	2.330	2.330	900
2023-03-30	2.150	2.150	2.150	2.150	2.150	3,900
2023-03-29	2.150	2.150	2.150	2.150	2.150	1,100
2023-03-28	2.090	2.150	2.090	2.150	2.150	700
2023-03-27	2.130	2.150	2.050	2.090	2.090	800
2023-03-24	2.150	2.200	2.050	2.130	2.130	8,200
2023-03-23	2.150	2.150	2.150	2.150	2.150	28,400
2023-03-22	2.090	2.150	2.090	2.150	2.150	5,000
2023-03-21	2.150	2.190	2.000	2.090	2.090	2,800
2023-03-20	2.060	2.150	2.060	2.150	2.150	2,000
2023-03-17	2.170	2.170	2.000	2.060	2.060	1,900
2023-03-16	2.190	2.190	2.170	2.170	2.170	2,500
2023-03-15	2.190	2.190	2.190	2.190	2.190	0
2023-03-14	2.190	2.300	2.150	2.190	2.190	9,800
2023-03-13	2.190	2.200	2.180	2.190	2.190	1,600
2023-03-10	2.100	2.300	2.100	2.190	2.190	4,000
2023-03-09	2.200	2.200	2.100	2.100	2.100	21,000
2023-03-08	2.260	2.260	2.200	2.200	2.200	4,100
2023-03-07	2.170	2.380	2.100	2.260	2.260	2,400
2023-03-06	2.170	2.200	2.040	2.170	2.170	2,600

← NewerPage 15 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.