SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.750	18.000	17.000	17.550	17.550	4,407
2026-04-24	18.000	18.000	17.000	17.750	17.750	2,732
2026-04-23	17.600	18.500	17.000	18.000	18.000	21,450
2026-04-22	18.650	18.650	17.500	17.600	17.600	17,414
2026-04-21	18.600	19.050	18.000	18.650	18.650	9,153
2026-04-20	19.050	19.450	18.000	18.600	18.600	100,394
2026-04-17	17.700	19.450	17.000	19.050	19.050	144,289
2026-04-16	16.250	17.850	15.000	17.700	17.700	35,428
2026-04-15	15.850	17.300	15.500	16.250	16.250	43,464
2026-04-14	16.100	16.100	15.500	15.850	15.850	7,905
2026-04-13	16.050	16.150	16.000	16.100	16.100	11,471
2026-04-10	16.050	16.150	15.900	16.050	16.050	2,285
2026-04-09	16.350	16.350	15.900	16.050	16.050	10,403
2026-04-08	16.300	16.650	16.100	16.350	16.350	3,544
2026-04-07	16.150	16.850	15.550	16.300	16.300	7,281
2026-04-02	16.400	16.750	15.950	16.150	16.150	2,417
2026-04-01	15.950	16.800	15.500	16.400	16.400	66,160
2026-03-31	16.050	16.850	15.500	15.950	15.950	61,060
2026-03-30	16.450	16.450	16.000	16.050	16.050	18,520
2026-03-27	16.450	16.850	16.100	16.450	16.450	95,746
2026-03-26	16.900	16.900	16.000	16.450	16.450	236,225
2026-03-25	17.000	18.250	16.650	16.900	16.900	7,533
2026-03-24	16.650	17.900	16.200	17.000	17.000	8,873
2026-03-23	17.950	18.300	16.500	16.650	16.650	56,973
2026-03-19	18.050	18.200	17.400	17.950	17.950	5,831
2026-03-18	18.000	18.350	17.400	18.050	18.050	26,045
2026-03-17	17.900	18.600	17.000	18.000	18.000	11,919
2026-03-16	17.950	18.700	17.100	17.900	17.900	69,119
2026-03-13	18.050	18.050	17.500	17.950	17.950	9,261
2026-03-12	18.050	18.850	17.200	18.050	18.050	43,893
2026-03-11	18.300	19.000	17.050	18.050	18.050	23,217
2026-03-10	18.150	18.700	17.500	18.300	18.300	14,661
2026-03-09	17.050	18.750	17.050	18.150	18.150	48,800
2026-03-06	16.500	18.150	16.000	17.050	17.050	104,127
2026-03-05	16.950	16.950	16.000	16.500	16.500	37,131
2026-03-04	18.300	18.300	16.500	16.950	16.950	43,080
2026-03-03	19.550	19.900	17.850	18.300	18.300	34,956
2026-03-02	19.800	19.900	19.400	19.550	19.550	10,601
2026-02-27	19.400	20.000	19.350	19.800	19.800	15,496
2026-02-26	19.850	20.000	18.000	19.400	19.400	17,767
2026-02-25	20.450	20.450	19.500	19.850	19.850	11,106
2026-02-24	20.250	20.700	19.650	20.450	20.450	51,712
2026-02-23	19.800	20.700	19.500	20.250	20.250	16,747
2026-02-20	20.650	20.700	18.650	19.800	19.800	27,786
2026-02-19	21.100	21.300	19.500	20.650	20.650	30,550
2026-02-18	20.350	21.500	20.350	21.100	21.100	52,669
2026-02-17	20.350	21.000	20.000	20.350	20.350	51,061
2026-02-16	20.250	21.250	20.000	20.350	20.350	45,657
2026-02-13	20.000	21.500	19.500	20.250	20.250	42,497
2026-02-12	19.850	21.500	19.500	20.000	20.000	129,714
2026-02-11	18.650	20.500	18.650	19.850	19.850	39,485
2026-02-10	17.000	18.700	17.000	18.650	18.650	92,957
2026-02-09	15.950	17.500	15.950	17.000	17.000	107,149
2026-02-06	15.950	16.450	15.850	15.950	15.950	120,515
2026-02-05	15.850	16.500	15.650	15.950	15.950	106,312
2026-02-04	15.650	16.000	14.150	15.850	15.850	128,264
2026-02-03	15.450	15.950	15.000	15.650	15.650	16,610
2026-02-02	15.450	16.000	15.400	15.450	15.450	3,567
2026-01-30	15.450	15.950	14.750	15.450	15.450	15,188
2026-01-29	15.300	15.950	14.800	15.450	15.450	32,512

← NewerPage 3 of 21 · 1,242 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.