SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.400	18.200	15.900	17.300	17.300	35,125
2026-07-22	16.550	18.200	15.600	17.400	17.400	73,556
2026-07-21	16.050	17.000	16.000	16.550	16.550	16,679
2026-07-20	15.900	16.500	15.550	16.050	16.050	11,289
2026-07-17	15.700	16.800	15.700	15.900	15.900	16,856
2026-07-16	15.550	16.800	15.500	15.700	15.700	11,988
2026-07-15	15.500	16.800	15.200	15.550	15.550	37,584
2026-07-14	15.450	16.000	15.250	15.500	15.500	6,374
2026-07-13	16.000	16.000	15.200	15.450	15.450	6,903
2026-07-10	16.800	16.800	15.950	16.000	16.000	1,645
2026-07-09	16.050	17.000	15.550	16.800	16.800	16,296
2026-07-08	16.600	16.700	15.550	16.050	16.050	7,644
2026-07-07	15.300	16.800	14.750	16.600	16.600	126,246
2026-07-06	16.100	16.400	15.000	15.300	15.300	19,796
2026-07-03	15.450	16.800	15.450	16.100	16.100	2,193
2026-07-02	15.250	16.000	14.800	15.450	15.450	25,941
2026-07-01	15.500	16.000	15.000	15.250	15.250	5,458
2026-06-30	15.900	17.000	14.750	15.500	15.500	6,934
2026-06-29	15.700	16.200	15.200	15.900	15.900	15,494
2026-06-26	14.750	16.200	14.750	15.700	15.700	60,669
2026-06-25	14.000	15.400	14.000	14.750	14.750	3,652
2026-06-24	14.650	15.000	13.800	14.000	14.000	221,790
2026-06-23	14.700	16.100	14.000	14.650	14.650	309,007
2026-06-22	14.700	14.700	14.700	14.700	14.700	29,475
2026-06-19	14.600	14.800	14.600	14.700	14.700	11,039
2026-06-18	14.950	14.950	14.500	14.600	14.600	6,509
2026-06-17	14.750	15.200	14.750	14.950	14.950	3,905
2026-06-16	14.700	15.100	14.500	14.750	14.750	13,644
2026-06-15	14.550	15.400	13.550	14.700	14.700	6,495
2026-06-12	14.800	15.000	13.750	14.550	14.550	8,183
2026-06-11	14.850	15.000	14.750	14.800	14.800	8,203
2026-06-10	15.000	15.000	14.550	14.850	14.850	5,192
2026-06-09	15.150	15.300	14.800	15.000	15.000	36,176
2026-06-08	15.200	15.950	15.000	15.150	15.150	8,123
2026-06-05	14.650	16.000	14.000	15.200	15.200	10,753
2026-06-04	14.750	15.500	14.500	14.650	14.650	19,209
2026-06-03	14.900	15.350	14.600	14.750	14.750	15,081
2026-06-02	15.050	15.350	14.750	14.900	14.900	6,829
2026-05-29	14.550	15.350	14.550	15.050	15.050	8,866
2026-05-28	15.550	15.650	14.400	14.550	14.550	72,694
2026-05-26	15.350	15.700	15.100	15.550	15.550	96,054
2026-05-25	15.350	15.600	15.200	15.350	15.350	4,575
2026-05-22	15.350	15.500	15.200	15.350	15.350	4,357
2026-05-21	15.200	15.500	15.200	15.350	15.350	48,514
2026-05-20	15.450	15.600	15.050	15.200	15.200	14,733
2026-05-19	15.500	15.500	15.200	15.450	15.450	9,580
2026-05-18	15.650	15.700	15.300	15.500	15.500	10,583
2026-05-15	15.600	16.500	15.500	15.650	15.650	8,176
2026-05-14	16.000	17.000	15.500	15.600	15.600	70,614
2026-05-13	15.950	16.400	15.500	16.000	16.000	22,797
2026-05-12	16.300	16.300	15.000	15.950	15.950	54,593
2026-05-11	16.300	16.450	16.200	16.300	16.300	9,626
2026-05-08	16.700	16.700	16.200	16.300	16.300	4,872
2026-05-07	16.200	17.500	16.200	16.700	16.700	10,768
2026-05-06	16.700	17.000	15.950	16.200	16.200	22,663
2026-05-05	16.250	17.000	16.100	16.700	16.700	13,032
2026-05-04	16.800	16.800	16.000	16.250	16.250	32,565
2026-04-30	16.750	17.450	16.500	16.800	16.800	14,488
2026-04-29	17.600	18.000	16.500	16.750	16.750	10,366
2026-04-28	17.550	17.900	17.100	17.600	17.600	11,404

← NewerPage 2 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.