SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.200	15.550	14.200	15.250	15.250	42,082
2025-10-29	14.150	15.000	14.000	14.200	14.200	90,038
2025-10-28	13.450	14.750	13.450	14.150	14.150	46,722
2025-10-27	13.700	13.850	13.000	13.450	13.450	2,482
2025-10-24	13.300	14.000	12.500	13.700	13.700	22,571
2025-10-23	13.750	14.000	12.500	13.300	13.300	7,846
2025-10-22	13.750	13.850	13.500	13.750	13.750	14,582
2025-10-21	14.200	14.200	13.500	13.750	13.750	12,472
2025-10-16	14.100	15.000	13.550	14.200	14.200	12,530
2025-10-15	13.550	14.900	13.550	14.100	14.100	3,684
2025-10-14	14.100	14.100	12.800	13.550	13.550	8,824
2025-10-13	15.150	15.200	13.650	14.100	14.100	31,410
2025-10-09	15.100	15.450	14.700	15.150	15.150	50,351
2025-10-08	15.000	15.400	15.000	15.100	15.100	5,489
2025-10-07	15.050	15.450	14.700	15.000	15.000	24,761
2025-10-06	15.150	15.500	15.000	15.050	15.050	17,307
2025-10-03	15.600	15.600	14.700	15.150	15.150	4,732
2025-10-02	14.800	15.750	14.700	15.600	15.600	54,367
2025-10-01	15.000	15.000	14.150	14.800	14.800	3,074
2025-09-30	15.700	15.750	14.250	15.000	15.000	54,372
2025-09-29	15.700	15.750	14.500	15.700	15.700	224,081
2025-09-26	15.550	15.750	15.000	15.700	15.700	224,651
2025-09-25	15.500	15.900	14.950	15.550	15.550	6,090
2025-09-24	15.400	15.500	15.000	15.500	15.500	99,757
2025-09-23	15.200	15.600	13.750	15.400	15.400	63,870
2025-09-22	14.900	16.000	14.000	15.200	15.200	28,354
2025-09-19	14.500	15.600	14.500	14.900	14.900	51,542
2025-09-18	13.750	15.100	13.100	14.500	14.500	117,612
2025-09-17	14.150	15.000	13.100	13.750	13.750	133,285
2025-09-16	14.950	15.000	13.500	14.150	14.150	18,629
2025-09-15	14.100	15.000	13.000	14.950	14.950	259,966
2025-09-12	15.450	15.450	13.950	14.100	14.100	66,063
2025-09-11	15.950	16.800	15.000	15.450	15.450	27,824
2025-09-10	15.850	16.450	15.000	15.950	15.950	32,160
2025-09-09	15.750	16.500	14.200	15.850	15.850	36,406
2025-09-08	16.600	16.950	15.100	15.750	15.750	33,442
2025-09-05	16.300	17.000	15.000	16.600	16.600	102,315
2025-09-04	16.450	17.000	14.850	16.300	16.300	47,466
2025-09-03	16.800	16.800	15.750	16.450	16.450	50,465
2025-09-02	16.050	17.000	15.000	16.800	16.800	241,226
2025-09-01	15.650	16.200	14.100	16.050	16.050	111,140
2025-08-29	15.050	16.200	13.850	15.650	15.650	47,237
2025-08-28	15.750	15.750	13.700	15.050	15.050	282,299
2025-08-27	15.200	16.500	15.200	15.750	15.750	281,078
2025-08-26	13.900	15.250	13.900	15.200	15.200	152,404
2025-08-25	12.900	14.150	12.900	13.900	13.900	33,445
2025-08-22	12.850	13.000	12.550	12.900	12.900	88,360
2025-08-21	13.650	13.650	12.300	12.850	12.850	311,054
2025-08-20	14.500	14.500	13.050	13.650	13.650	162,529
2025-08-19	14.750	14.800	14.500	14.500	14.500	149,526
2025-08-18	14.700	15.000	13.300	14.750	14.750	160,715
2025-08-15	14.500	15.950	13.050	14.700	14.700	225,215
2025-08-14	14.300	15.700	13.900	14.500	14.500	87,160
2025-08-13	14.850	16.300	13.400	14.300	14.300	172,189
2025-08-12	13.750	15.100	13.500	14.850	14.850	328,164
2025-08-11	12.550	13.800	12.550	13.750	13.750	223,859
2025-08-08	11.800	12.950	11.800	12.550	12.550	249,629
2025-08-07	10.900	11.950	10.900	11.800	11.800	114,100
2025-08-06	10.350	11.350	9.320	10.900	10.900	164,600
2025-08-05	9.460	10.400	9.460	10.350	10.350	191,400

← NewerPage 5 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.