SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	2.930	3.000	2.720	2.930	2.930	0
2022-06-09	2.880	3.000	2.720	2.930	2.930	4,500
2022-06-08	2.870	2.880	2.870	2.880	2.880	900
2022-06-07	2.610	2.870	2.610	2.870	2.870	100
2022-06-06	2.600	2.650	2.580	2.610	2.610	300
2022-06-03	2.590	2.600	2.590	2.600	2.600	1,800
2022-06-02	2.620	2.620	2.580	2.590	2.590	1,000
2022-05-31	2.570	2.620	2.570	2.620	2.620	15,900
2022-05-30	2.570	2.700	2.550	2.570	2.570	0
2022-05-27	2.700	2.700	2.550	2.570	2.570	12,300
2022-05-26	2.550	2.700	2.550	2.700	2.700	14,000
2022-05-25	2.420	2.550	2.420	2.550	2.550	14,000
2022-05-24	2.530	2.530	2.420	2.420	2.420	600
2022-05-23	2.540	2.700	2.420	2.530	2.530	1,900
2022-05-20	2.530	2.700	2.510	2.540	2.540	1,500
2022-05-19	2.540	2.540	2.500	2.530	2.530	300
2022-05-18	2.640	2.640	2.510	2.540	2.540	12,500
2022-05-17	2.850	2.850	2.640	2.640	2.640	2,600
2022-05-16	2.750	3.000	2.580	2.850	2.850	1,400
2022-05-13	2.750	2.750	2.700	2.750	2.750	21,300
2022-05-12	2.830	2.950	2.700	2.750	2.750	43,100
2022-05-11	2.850	2.940	2.740	2.830	2.830	700
2022-05-10	2.950	3.000	2.700	2.850	2.850	12,700
2022-05-09	2.830	3.000	2.830	2.950	2.950	7,700
2022-05-06	2.860	2.870	2.720	2.830	2.830	2,700
2022-05-05	2.900	2.900	2.860	2.860	2.860	10,100
2022-05-04	2.800	2.900	2.800	2.900	2.900	100
2022-04-28	2.690	2.800	2.690	2.800	2.800	23,100
2022-04-27	2.500	2.700	2.500	2.690	2.690	11,200
2022-04-26	2.470	2.500	2.470	2.500	2.500	100
2022-04-25	2.450	2.490	2.420	2.470	2.470	27,900
2022-04-22	2.450	2.450	2.450	2.450	2.450	100
2022-04-21	2.420	2.420	2.420	2.420	2.420	200
2022-04-20	2.400	2.500	2.330	2.420	2.420	6,400
2022-04-19	2.330	2.400	2.330	2.400	2.400	4,400
2022-04-14	2.500	2.500	2.300	2.330	2.330	28,000
2022-04-13	2.310	2.500	2.310	2.500	2.500	100
2022-04-12	2.300	2.500	2.210	2.310	2.310	300
2022-04-11	2.300	2.300	2.300	2.300	2.300	11,200
2022-04-08	2.210	2.300	2.210	2.300	2.300	20,200
2022-04-07	2.200	2.300	2.190	2.210	2.210	29,500
2022-04-06	2.180	2.200	2.180	2.200	2.200	2,200
2022-04-05	2.410	2.410	2.180	2.180	2.180	50,200
2022-04-04	2.450	2.450	2.400	2.410	2.410	26,200
2022-04-01	2.460	2.460	2.450	2.450	2.450	7,100
2022-03-31	2.510	2.510	2.450	2.460	2.460	10,000
2022-03-30	2.510	2.510	2.510	2.510	2.510	10,400
2022-03-29	2.470	2.510	2.470	2.510	2.510	8,600
2022-03-28	2.500	2.680	2.450	2.470	2.470	19,300
2022-03-25	2.510	2.510	2.500	2.500	2.500	28,100
2022-03-24	2.650	2.650	2.500	2.510	2.510	5,200
2022-03-23	2.530	2.650	2.530	2.650	2.650	7,400
2022-03-22	2.450	2.650	2.450	2.530	2.530	500
2022-03-21	2.450	2.680	2.400	2.450	2.450	19,000
2022-03-18	2.450	2.450	2.400	2.450	2.450	0
2022-03-17	2.400	2.450	2.400	2.450	2.450	2,400
2022-03-16	2.400	2.410	2.400	2.400	2.400	0
2022-03-15	2.410	2.410	2.400	2.400	2.400	100
2022-03-14	2.660	2.660	2.400	2.410	2.410	16,400
2022-03-11	2.690	2.690	2.660	2.660	2.660	100

← NewerPage 19 of 21 · 1,243 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.