SAMEER AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 3.280 | 3.600 | 3.280 | 3.310 | 3.310 | 1,500 |
| 2022-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 7,000 |
| 2022-09-02 | 3.500 | 3.500 | 3.280 | 3.280 | 3.280 | 12,000 |
| 2022-09-01 | 3.600 | 3.810 | 3.270 | 3.500 | 3.500 | 1,400 |
| 2022-08-31 | 3.600 | 3.810 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-08-30 | 3.810 | 3.810 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2022-08-29 | 3.970 | 3.970 | 3.600 | 3.810 | 3.810 | 3,000 |
| 2022-08-26 | 3.700 | 4.050 | 3.700 | 3.970 | 3.970 | 1,200 |
| 2022-08-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 200 |
| 2022-08-24 | 3.700 | 3.770 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-08-23 | 3.770 | 3.770 | 3.700 | 3.700 | 3.700 | 100 |
| 2022-08-22 | 4.040 | 4.040 | 3.650 | 3.770 | 3.770 | 500 |
| 2022-08-19 | 3.720 | 4.050 | 3.360 | 4.040 | 4.040 | 10,100 |
| 2022-08-18 | 3.720 | 3.890 | 3.550 | 3.720 | 3.720 | 0 |
| 2022-08-17 | 3.580 | 3.890 | 3.550 | 3.720 | 3.720 | 200 |
| 2022-08-16 | 3.550 | 3.890 | 3.550 | 3.580 | 3.580 | 11,000 |
| 2022-08-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-08-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-08-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 19,600 |
| 2022-08-10 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 100 |
| 2022-08-08 | 3.550 | 3.600 | 3.550 | 3.560 | 3.560 | 28,100 |
| 2022-08-05 | 3.520 | 3.550 | 3.520 | 3.550 | 3.550 | 5,000 |
| 2022-08-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 300 |
| 2022-08-03 | 3.900 | 3.900 | 3.510 | 3.520 | 3.520 | 2,900 |
| 2022-08-02 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 6,600 |
| 2022-08-01 | 3.970 | 3.970 | 3.950 | 3.970 | 3.970 | 0 |
| 2022-07-29 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 1,100 |
| 2022-07-28 | 3.970 | 3.970 | 3.900 | 3.950 | 3.950 | 300 |
| 2022-07-27 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 24,100 |
| 2022-07-26 | 3.970 | 3.990 | 3.920 | 3.970 | 3.970 | 0 |
| 2022-07-25 | 3.980 | 3.990 | 3.920 | 3.970 | 3.970 | 8,400 |
| 2022-07-22 | 3.980 | 3.990 | 3.980 | 3.980 | 3.980 | 8,100 |
| 2022-07-21 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 10,200 |
| 2022-07-20 | 3.750 | 4.000 | 3.750 | 3.990 | 3.990 | 700 |
| 2022-07-19 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 0 |
| 2022-07-18 | 4.000 | 4.000 | 3.600 | 3.750 | 3.750 | 14,900 |
| 2022-07-15 | 4.030 | 4.100 | 4.000 | 4.000 | 4.000 | 19,600 |
| 2022-07-14 | 4.020 | 4.100 | 4.000 | 4.030 | 4.030 | 15,300 |
| 2022-07-13 | 4.000 | 4.100 | 4.000 | 4.020 | 4.020 | 500 |
| 2022-07-12 | 3.660 | 4.000 | 3.660 | 4.000 | 4.000 | 14,100 |
| 2022-07-08 | 3.610 | 3.970 | 3.600 | 3.660 | 3.660 | 20,500 |
| 2022-07-07 | 3.600 | 3.700 | 3.600 | 3.610 | 3.610 | 1,000 |
| 2022-07-06 | 3.600 | 3.850 | 3.500 | 3.600 | 3.600 | 0 |
| 2022-07-05 | 3.530 | 3.850 | 3.500 | 3.600 | 3.600 | 3,500 |
| 2022-07-04 | 3.460 | 3.800 | 3.460 | 3.530 | 3.530 | 1,100 |
| 2022-07-01 | 3.800 | 4.000 | 3.450 | 3.460 | 3.460 | 10,000 |
| 2022-06-30 | 4.040 | 4.040 | 3.800 | 3.800 | 3.800 | 10,000 |
| 2022-06-29 | 4.050 | 4.180 | 4.000 | 4.040 | 4.040 | 4,100 |
| 2022-06-28 | 4.350 | 4.350 | 3.920 | 4.050 | 4.050 | 3,100 |
| 2022-06-27 | 3.990 | 4.380 | 3.990 | 4.350 | 4.350 | 7,600 |
| 2022-06-24 | 4.060 | 4.060 | 3.680 | 3.990 | 3.990 | 13,100 |
| 2022-06-23 | 3.840 | 4.210 | 3.840 | 4.060 | 4.060 | 58,400 |
| 2022-06-22 | 3.800 | 3.900 | 3.700 | 3.840 | 3.840 | 60,900 |
| 2022-06-21 | 3.500 | 3.850 | 3.500 | 3.800 | 3.800 | 45,800 |
| 2022-06-20 | 3.280 | 3.600 | 3.280 | 3.500 | 3.500 | 5,300 |
| 2022-06-17 | 3.320 | 3.320 | 3.150 | 3.280 | 3.280 | 7,300 |
| 2022-06-16 | 3.130 | 3.430 | 3.100 | 3.320 | 3.320 | 6,300 |
| 2022-06-15 | 3.060 | 3.150 | 3.000 | 3.130 | 3.130 | 9,000 |
| 2022-06-14 | 3.100 | 3.150 | 2.930 | 3.060 | 3.060 | 20,500 |
| 2022-06-13 | 2.930 | 3.120 | 2.930 | 3.100 | 3.100 | 3,400 |
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.