SAMEER AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 2.690 | 2.900 | 2.500 | 2.690 | 2.690 | 0 |
| 2021-12-14 | 2.750 | 2.900 | 2.500 | 2.690 | 2.690 | 3,400 |
| 2021-12-10 | 2.700 | 2.970 | 2.700 | 2.750 | 2.750 | 1,200 |
| 2021-12-09 | 2.700 | 2.720 | 2.700 | 2.700 | 2.700 | 5,700 |
| 2021-12-08 | 3.000 | 3.000 | 2.700 | 2.700 | 2.700 | 2,800 |
| 2021-12-07 | 2.890 | 3.000 | 2.830 | 3.000 | 3.000 | 34,200 |
| 2021-12-06 | 2.770 | 3.000 | 2.700 | 2.890 | 2.890 | 86,700 |
| 2021-12-03 | 2.890 | 2.890 | 2.750 | 2.770 | 2.770 | 7,600 |
| 2021-12-02 | 2.740 | 2.890 | 2.740 | 2.890 | 2.890 | 100 |
| 2021-12-01 | 2.680 | 2.850 | 2.600 | 2.740 | 2.740 | 800 |
| 2021-11-30 | 2.680 | 2.870 | 2.680 | 2.680 | 2.680 | 11,100 |
| 2021-11-29 | 2.650 | 2.700 | 2.600 | 2.680 | 2.680 | 4,300 |
| 2021-11-26 | 2.630 | 2.870 | 2.600 | 2.650 | 2.650 | 1,800 |
| 2021-11-25 | 2.650 | 2.900 | 2.600 | 2.630 | 2.630 | 17,000 |
| 2021-11-24 | 2.870 | 3.140 | 2.630 | 2.650 | 2.650 | 3,300 |
| 2021-11-23 | 2.610 | 2.870 | 2.610 | 2.870 | 2.870 | 100 |
| 2021-11-22 | 2.850 | 2.990 | 2.600 | 2.610 | 2.610 | 7,100 |
| 2021-11-19 | 2.710 | 2.970 | 2.710 | 2.850 | 2.850 | 4,200 |
| 2021-11-18 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 4,500 |
| 2021-11-17 | 2.710 | 2.890 | 2.710 | 2.710 | 2.710 | 0 |
| 2021-11-16 | 2.890 | 2.890 | 2.710 | 2.710 | 2.710 | 2,200 |
| 2021-11-15 | 2.990 | 3.000 | 2.710 | 2.890 | 2.890 | 4,500 |
| 2021-11-12 | 2.990 | 3.000 | 2.800 | 2.990 | 2.990 | 21,500 |
| 2021-11-11 | 2.990 | 3.000 | 2.700 | 2.990 | 2.990 | 18,300 |
| 2021-11-10 | 2.810 | 3.000 | 2.810 | 2.990 | 2.990 | 2,300 |
| 2021-11-09 | 2.970 | 3.000 | 2.690 | 2.810 | 2.810 | 20,000 |
| 2021-11-08 | 3.010 | 3.010 | 2.850 | 2.970 | 2.970 | 500 |
| 2021-11-05 | 3.000 | 3.140 | 2.950 | 3.010 | 3.010 | 23,900 |
| 2021-11-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,400 |
| 2021-11-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,400 |
| 2021-11-02 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 23,700 |
| 2021-11-01 | 3.040 | 3.150 | 2.800 | 2.860 | 2.860 | 10,300 |
| 2021-10-29 | 3.010 | 3.150 | 3.000 | 3.040 | 3.040 | 1,100 |
| 2021-10-28 | 3.010 | 3.150 | 3.000 | 3.010 | 3.010 | 1,300 |
| 2021-10-27 | 3.000 | 3.150 | 3.000 | 3.010 | 3.010 | 10,900 |
| 2021-10-26 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 10,400 |
| 2021-10-25 | 3.020 | 3.150 | 3.020 | 3.150 | 3.150 | 3,600 |
| 2021-10-22 | 3.140 | 3.150 | 3.000 | 3.020 | 3.020 | 18,200 |
| 2021-10-21 | 3.070 | 3.150 | 3.050 | 3.140 | 3.140 | 1,200 |
| 2021-10-19 | 3.010 | 3.150 | 3.000 | 3.070 | 3.070 | 6,200 |
| 2021-10-18 | 3.150 | 3.150 | 3.000 | 3.010 | 3.010 | 21,600 |
| 2021-10-15 | 3.110 | 3.200 | 3.110 | 3.150 | 3.150 | 20,800 |
| 2021-10-14 | 3.140 | 3.150 | 3.000 | 3.110 | 3.110 | 64,300 |
← NewerPage 21 of 21 · 1,243 trading days
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.