SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	14.750	16.000	14.700	15.300	15.300	40,313
2026-01-27	14.900	15.000	14.700	14.750	14.750	18,918
2026-01-26	14.950	15.000	14.700	14.900	14.900	19,281
2026-01-23	14.600	15.100	14.600	14.950	14.950	112,557
2026-01-22	14.650	14.800	14.100	14.600	14.600	37,358
2026-01-21	14.450	14.900	14.350	14.650	14.650	1,278
2026-01-20	14.350	14.900	13.900	14.450	14.450	5,451
2026-01-19	14.800	14.900	14.000	14.350	14.350	22,153
2026-01-16	14.650	14.900	14.400	14.800	14.800	42,909
2026-01-15	14.800	14.800	14.500	14.650	14.650	7,761
2026-01-14	14.750	14.800	14.750	14.800	14.800	10,425
2026-01-13	14.500	14.950	14.100	14.750	14.750	10,135
2026-01-12	14.400	14.950	14.000	14.500	14.500	33,499
2026-01-09	13.950	15.000	13.050	14.400	14.400	225,607
2026-01-08	13.250	14.450	12.850	13.950	13.950	124,183
2026-01-07	13.750	13.750	13.100	13.250	13.250	12,230
2026-01-06	13.550	13.950	12.850	13.750	13.750	13,226
2026-01-05	14.000	14.100	13.400	13.550	13.550	56,774
2026-01-02	14.250	14.450	13.100	14.000	14.000	4,405
2025-12-31	14.550	14.550	14.000	14.250	14.250	6,685
2025-12-30	13.900	15.250	13.900	14.550	14.550	109,528
2025-12-29	13.150	14.450	13.150	13.900	13.900	31,628
2025-12-24	12.850	13.500	12.850	13.150	13.150	7,550
2025-12-23	12.000	13.000	12.000	12.850	12.850	9,752
2025-12-22	12.250	12.750	12.000	12.000	12.000	113,886
2025-12-19	12.400	12.750	12.000	12.250	12.250	23,827
2025-12-18	12.750	12.800	12.000	12.400	12.400	7,595
2025-12-17	12.700	12.750	12.550	12.750	12.750	8,513
2025-12-16	13.250	13.250	12.500	12.700	12.700	12,003
2025-12-15	13.450	13.500	12.500	13.250	13.250	11,744
2025-12-11	12.750	13.500	12.750	13.450	13.450	2,497,712
2025-12-10	13.150	13.400	12.100	12.750	12.750	537
2025-12-09	13.400	13.400	12.800	13.150	13.150	4,285
2025-12-08	13.350	13.500	13.000	13.400	13.400	12,627
2025-12-05	13.300	13.900	13.200	13.350	13.350	2,243
2025-12-04	13.250	13.500	13.250	13.300	13.300	14,827
2025-12-03	13.600	13.600	12.900	13.250	13.250	2,178
2025-12-02	13.950	14.000	13.300	13.600	13.600	40,416
2025-12-01	13.600	14.000	13.550	13.950	13.950	4,513,204
2025-11-28	13.650	13.950	13.500	13.600	13.600	5,070
2025-11-27	13.700	14.000	13.500	13.650	13.650	6,474
2025-11-26	13.900	14.000	13.500	13.700	13.700	10,865
2025-11-25	14.000	14.800	13.800	13.900	13.900	9,466
2025-11-24	14.150	14.750	13.850	14.000	14.000	2,446
2025-11-21	14.500	14.550	13.800	14.150	14.150	2,137
2025-11-20	14.500	14.800	13.800	14.500	14.500	3,891
2025-11-19	13.700	14.800	13.600	14.500	14.500	7,499
2025-11-18	14.100	14.800	13.600	13.700	13.700	13,499
2025-11-17	13.850	14.800	13.800	14.100	14.100	1,906
2025-11-14	14.350	14.750	13.600	13.850	13.850	8,887
2025-11-13	14.300	14.800	13.650	14.350	14.350	10,851
2025-11-12	14.300	14.900	13.650	14.300	14.300	17,475
2025-11-11	14.150	14.900	13.100	14.300	14.300	39,589
2025-11-10	14.950	14.950	13.550	14.150	14.150	21,871
2025-11-07	14.900	15.000	14.800	14.950	14.950	6,611
2025-11-06	14.950	15.000	13.750	14.900	14.900	94,588
2025-11-05	15.000	15.000	14.900	14.950	14.950	5,702
2025-11-04	14.950	15.000	14.950	15.000	15.000	139,099
2025-11-03	15.000	15.000	14.200	14.950	14.950	115,264
2025-10-31	15.250	15.250	14.700	15.000	15.000	3,588

← NewerPage 4 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.