SAMEER AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,400 |
| 2022-12-01 | 2.550 | 2.700 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-11-30 | 2.580 | 2.700 | 2.550 | 2.550 | 2.550 | 9,200 |
| 2022-11-29 | 2.440 | 2.600 | 2.400 | 2.580 | 2.580 | 1,100 |
| 2022-11-28 | 2.400 | 2.460 | 2.400 | 2.440 | 2.440 | 16,000 |
| 2022-11-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,400 |
| 2022-11-24 | 2.460 | 2.670 | 2.400 | 2.400 | 2.400 | 6,400 |
| 2022-11-23 | 2.460 | 2.680 | 2.440 | 2.460 | 2.460 | 0 |
| 2022-11-22 | 2.450 | 2.680 | 2.440 | 2.460 | 2.460 | 1,400 |
| 2022-11-21 | 2.400 | 2.640 | 2.400 | 2.450 | 2.450 | 900 |
| 2022-11-18 | 2.650 | 2.650 | 2.390 | 2.400 | 2.400 | 74,700 |
| 2022-11-17 | 2.600 | 2.700 | 2.600 | 2.650 | 2.650 | 1,000 |
| 2022-11-16 | 2.680 | 2.680 | 2.600 | 2.600 | 2.600 | 28,400 |
| 2022-11-15 | 2.700 | 2.700 | 2.600 | 2.680 | 2.680 | 600 |
| 2022-11-14 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 4,500 |
| 2022-11-11 | 2.780 | 2.780 | 2.600 | 2.680 | 2.680 | 500 |
| 2022-11-10 | 2.820 | 2.900 | 2.700 | 2.780 | 2.780 | 9,800 |
| 2022-11-09 | 2.810 | 2.850 | 2.800 | 2.820 | 2.820 | 1,500 |
| 2022-11-08 | 2.850 | 2.850 | 2.800 | 2.810 | 2.810 | 30,800 |
| 2022-11-07 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 10,100 |
| 2022-11-04 | 2.900 | 2.930 | 2.850 | 2.850 | 2.850 | 9,500 |
| 2022-11-03 | 2.940 | 2.940 | 2.850 | 2.900 | 2.900 | 2,800 |
| 2022-11-02 | 2.940 | 2.990 | 2.850 | 2.940 | 2.940 | 0 |
| 2022-11-01 | 2.850 | 2.990 | 2.850 | 2.940 | 2.940 | 300 |
| 2022-10-31 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 600 |
| 2022-10-28 | 2.900 | 3.000 | 2.850 | 2.850 | 2.850 | 4,700 |
| 2022-10-27 | 2.880 | 3.000 | 2.850 | 2.900 | 2.900 | 27,200 |
| 2022-10-26 | 2.820 | 2.890 | 2.820 | 2.880 | 2.880 | 2,200 |
| 2022-10-25 | 2.820 | 3.000 | 2.760 | 2.820 | 2.820 | 0 |
| 2022-10-24 | 2.990 | 3.000 | 2.760 | 2.820 | 2.820 | 2,500 |
| 2022-10-21 | 3.050 | 3.120 | 2.750 | 2.990 | 2.990 | 2,200 |
| 2022-10-19 | 2.910 | 3.150 | 2.910 | 3.050 | 3.050 | 200 |
| 2022-10-18 | 3.000 | 3.130 | 2.900 | 2.910 | 2.910 | 5,500 |
| 2022-10-17 | 2.920 | 3.000 | 2.900 | 3.000 | 3.000 | 3,200 |
| 2022-10-14 | 2.950 | 3.000 | 2.910 | 2.920 | 2.920 | 5,500 |
| 2022-10-13 | 3.150 | 3.150 | 2.910 | 2.950 | 2.950 | 8,600 |
| 2022-10-12 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 1,100 |
| 2022-10-11 | 2.910 | 3.200 | 2.910 | 3.200 | 3.200 | 600 |
| 2022-10-07 | 2.960 | 2.960 | 2.910 | 2.910 | 2.910 | 1,600 |
| 2022-10-06 | 3.220 | 3.220 | 2.900 | 2.960 | 2.960 | 36,700 |
| 2022-10-05 | 3.220 | 3.320 | 3.000 | 3.220 | 3.220 | 0 |
| 2022-10-04 | 3.220 | 3.320 | 3.000 | 3.220 | 3.220 | 0 |
| 2022-10-03 | 3.300 | 3.320 | 3.000 | 3.220 | 3.220 | 5,300 |
| 2022-09-30 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 300 |
| 2022-09-29 | 3.310 | 3.310 | 3.220 | 3.310 | 3.310 | 0 |
| 2022-09-28 | 3.220 | 3.310 | 3.220 | 3.310 | 3.310 | 79,500 |
| 2022-09-27 | 3.160 | 3.300 | 3.150 | 3.220 | 3.220 | 6,500 |
| 2022-09-26 | 3.160 | 3.300 | 3.150 | 3.160 | 3.160 | 2,100 |
| 2022-09-23 | 3.130 | 3.300 | 3.020 | 3.160 | 3.160 | 62,100 |
| 2022-09-22 | 3.030 | 3.300 | 3.030 | 3.130 | 3.130 | 2,000 |
| 2022-09-21 | 3.350 | 3.350 | 3.030 | 3.030 | 3.030 | 400 |
| 2022-09-20 | 3.450 | 3.480 | 3.300 | 3.350 | 3.350 | 1,800 |
| 2022-09-19 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-09-16 | 3.460 | 3.460 | 3.450 | 3.450 | 3.450 | 1,700 |
| 2022-09-15 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 600 |
| 2022-09-14 | 3.500 | 3.510 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2022-09-12 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 1,600 |
| 2022-09-09 | 3.320 | 3.500 | 3.320 | 3.500 | 3.500 | 600 |
| 2022-09-08 | 3.510 | 3.510 | 3.310 | 3.320 | 3.320 | 27,900 |
| 2022-09-07 | 3.310 | 3.640 | 3.310 | 3.510 | 3.510 | 3,600 |
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.