SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	2.700	2.700	2.690	2.690	2.690	500
2022-03-09	2.700	2.700	2.690	2.700	2.700	8,800
2022-03-08	2.670	2.700	2.670	2.700	2.700	3,700
2022-03-07	2.700	2.700	2.500	2.670	2.670	1,300
2022-03-04	2.530	2.700	2.530	2.700	2.700	300
2022-03-03	2.500	2.660	2.500	2.530	2.530	1,800
2022-03-02	2.540	2.550	2.500	2.500	2.500	26,200
2022-03-01	2.690	2.690	2.460	2.540	2.540	21,300
2022-02-28	2.460	2.700	2.460	2.690	2.690	300
2022-02-25	2.650	2.650	2.440	2.460	2.460	4,500
2022-02-24	2.700	2.750	2.500	2.650	2.650	4,000
2022-02-23	2.690	2.700	2.690	2.700	2.700	700
2022-02-22	2.700	2.750	2.430	2.690	2.690	87,800
2022-02-21	2.670	2.750	2.650	2.700	2.700	3,200
2022-02-18	2.440	2.680	2.440	2.670	2.670	1,400
2022-02-17	2.610	2.620	2.400	2.440	2.440	900
2022-02-16	2.610	2.620	2.370	2.610	2.610	10,500
2022-02-15	2.620	2.620	2.580	2.610	2.610	22,900
2022-02-14	2.810	2.810	2.600	2.620	2.620	5,800
2022-02-11	2.760	2.820	2.760	2.810	2.810	6,800
2022-02-10	2.760	2.820	2.660	2.760	2.760	0
2022-02-09	2.760	2.820	2.660	2.760	2.760	0
2022-02-08	2.660	2.820	2.660	2.760	2.760	1,000
2022-02-07	2.770	2.770	2.660	2.660	2.660	200
2022-02-04	2.660	2.830	2.660	2.770	2.770	1,700
2022-02-03	2.670	2.670	2.660	2.660	2.660	800
2022-02-02	2.670	2.670	2.670	2.670	2.670	400
2022-02-01	2.670	2.670	2.670	2.670	2.670	100
2022-01-31	2.670	2.840	2.660	2.670	2.670	0
2022-01-28	2.660	2.840	2.660	2.670	2.670	5,800
2022-01-27	2.660	2.660	2.650	2.660	2.660	1,000
2022-01-26	2.740	2.860	2.660	2.660	2.660	37,900
2022-01-25	2.710	2.740	2.700	2.740	2.740	5,200
2022-01-24	2.740	2.740	2.650	2.710	2.710	3,200
2022-01-21	2.650	2.740	2.650	2.740	2.740	8,300
2022-01-20	2.540	2.650	2.540	2.650	2.650	59,600
2022-01-19	2.520	2.750	2.520	2.540	2.540	5,500
2022-01-18	2.520	2.840	2.500	2.520	2.520	0
2022-01-17	2.610	2.840	2.500	2.520	2.520	12,100
2022-01-14	2.750	2.750	2.540	2.610	2.610	131,900
2022-01-13	2.740	2.860	2.700	2.750	2.750	1,800
2022-01-12	2.820	2.870	2.610	2.740	2.740	3,000
2022-01-11	2.680	2.850	2.680	2.820	2.820	9,100
2022-01-10	2.780	2.780	2.600	2.680	2.680	7,400
2022-01-07	2.800	2.820	2.600	2.780	2.780	600
2022-01-06	2.800	2.830	2.580	2.800	2.800	0
2022-01-05	2.800	2.830	2.580	2.800	2.800	1,800
2022-01-04	2.850	2.850	2.600	2.800	2.800	1,300
2022-01-03	2.860	2.860	2.850	2.850	2.850	1,500
2021-12-31	2.780	2.970	2.780	2.860	2.860	2,500
2021-12-30	2.780	2.780	2.770	2.780	2.780	11,000
2021-12-29	2.680	2.780	2.680	2.780	2.780	900
2021-12-28	2.780	2.780	2.550	2.680	2.680	3,800
2021-12-24	2.780	2.780	2.780	2.780	2.780	600
2021-12-23	2.540	2.780	2.540	2.780	2.780	300
2021-12-22	2.730	2.730	2.540	2.540	2.540	8,500
2021-12-21	2.770	2.780	2.700	2.730	2.730	600
2021-12-20	2.800	2.800	2.690	2.770	2.770	700
2021-12-17	2.690	2.800	2.690	2.800	2.800	17,500
2021-12-16	2.690	2.900	2.500	2.690	2.690	0

← NewerPage 20 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.