SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.210	2.210	2.170	2.170	2.170	13,400
2023-03-02	2.210	2.210	2.210	2.210	2.210	0
2023-03-01	2.340	2.340	2.130	2.210	2.210	500
2023-02-28	2.310	2.340	2.310	2.340	2.340	200
2023-02-27	2.150	2.340	2.150	2.310	2.310	3,100
2023-02-24	2.150	2.150	2.150	2.150	2.150	0
2023-02-23	2.150	2.150	2.150	2.150	2.150	600
2023-02-22	2.130	2.150	2.130	2.150	2.150	500
2023-02-21	2.300	2.300	2.130	2.130	2.130	1,000
2023-02-20	2.400	2.400	2.300	2.300	2.300	1,300
2023-02-17	2.390	2.400	2.390	2.400	2.400	100
2023-02-16	2.300	2.390	2.300	2.390	2.390	100
2023-02-15	2.390	2.390	2.300	2.300	2.300	1,100
2023-02-14	2.350	2.500	2.300	2.390	2.390	1,300
2023-02-13	2.300	2.350	2.300	2.350	2.350	4,400
2023-02-10	2.480	2.480	2.300	2.300	2.300	200
2023-02-09	2.480	2.480	2.480	2.480	2.480	0
2023-02-08	2.450	2.500	2.450	2.480	2.480	13,600
2023-02-07	2.400	2.450	2.400	2.450	2.450	3,700
2023-02-06	2.300	2.450	2.300	2.400	2.400	300
2023-02-03	2.330	2.490	2.300	2.300	2.300	72,500
2023-02-02	2.330	2.380	2.200	2.330	2.330	0
2023-02-01	2.330	2.380	2.200	2.330	2.330	0
2023-01-31	2.300	2.380	2.200	2.330	2.330	16,400
2023-01-30	2.290	2.300	2.250	2.300	2.300	2,400
2023-01-27	2.300	2.300	2.200	2.290	2.290	8,500
2023-01-26	2.240	2.300	2.200	2.300	2.300	3,600
2023-01-25	2.120	2.330	2.120	2.240	2.240	3,600
2023-01-24	2.120	2.120	2.120	2.120	2.120	35,900
2023-01-23	2.270	2.390	2.120	2.120	2.120	24,200
2023-01-20	2.360	2.360	2.190	2.270	2.270	6,000
2023-01-19	2.310	2.400	2.310	2.360	2.360	600
2023-01-18	2.270	2.450	2.270	2.310	2.310	1,900
2023-01-17	2.160	2.300	2.160	2.270	2.270	1,900
2023-01-16	2.160	2.390	2.150	2.160	2.160	0
2023-01-13	2.160	2.390	2.150	2.160	2.160	0
2023-01-12	2.380	2.390	2.150	2.160	2.160	21,200
2023-01-11	2.200	2.390	2.200	2.380	2.380	3,900
2023-01-10	2.330	2.330	2.120	2.200	2.200	8,000
2023-01-09	2.120	2.330	2.120	2.330	2.330	2,100
2023-01-06	2.120	2.120	2.120	2.120	2.120	66,600
2023-01-05	2.130	2.130	2.120	2.120	2.120	300
2023-01-04	2.120	2.150	2.120	2.130	2.130	1,700
2023-01-03	2.100	2.120	2.100	2.120	2.120	100
2022-12-30	2.300	2.300	2.100	2.100	2.100	122,200
2022-12-29	2.300	2.300	2.200	2.300	2.300	33,300
2022-12-28	2.200	2.300	2.200	2.300	2.300	4,700
2022-12-23	2.300	2.300	2.200	2.200	2.200	51,600
2022-12-22	2.400	2.400	2.300	2.300	2.300	36,200
2022-12-21	2.400	2.400	2.400	2.400	2.400	100
2022-12-20	2.400	2.400	2.380	2.400	2.400	21,500
2022-12-19	2.410	2.410	2.400	2.400	2.400	2,400
2022-12-16	2.410	2.450	2.300	2.410	2.410	42,100
2022-12-15	2.400	2.480	2.400	2.410	2.410	93,500
2022-12-14	2.470	2.480	2.400	2.400	2.400	15,200
2022-12-13	2.480	2.550	2.460	2.470	2.470	1,700
2022-12-08	2.500	2.550	2.500	2.550	2.550	200
2022-12-07	2.550	2.550	2.460	2.500	2.500	22,000
2022-12-06	2.550	2.550	2.550	2.550	2.550	600
2022-12-05	2.550	2.550	2.550	2.550	2.550	0

← NewerPage 16 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.