SAMEER AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.740 | 9.600 | 8.740 | 9.460 | 9.460 | 37,700 |
| 2025-08-01 | 8.520 | 9.360 | 8.200 | 8.740 | 8.740 | 181,300 |
| 2025-07-31 | 7.760 | 8.520 | 7.760 | 8.520 | 8.520 | 309,200 |
| 2025-07-30 | 7.080 | 7.780 | 7.080 | 7.760 | 7.760 | 76,300 |
| 2025-07-29 | 6.480 | 7.120 | 6.480 | 7.080 | 7.080 | 182,100 |
| 2025-07-28 | 5.920 | 6.500 | 5.920 | 6.480 | 6.480 | 86,700 |
| 2025-07-25 | 5.500 | 6.040 | 5.500 | 5.920 | 5.920 | 60,400 |
| 2025-07-24 | 5.040 | 5.540 | 5.000 | 5.500 | 5.500 | 122,200 |
| 2025-07-23 | 5.000 | 5.500 | 5.000 | 5.040 | 5.040 | 132,200 |
| 2025-07-22 | 5.000 | 5.480 | 4.950 | 5.000 | 5.000 | 129,300 |
| 2025-07-21 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 231,000 |
| 2025-07-18 | 5.500 | 5.600 | 5.000 | 5.000 | 5.000 | 6,700 |
| 2025-07-17 | 5.380 | 5.840 | 5.000 | 5.500 | 5.500 | 14,100 |
| 2025-07-16 | 5.320 | 5.840 | 5.320 | 5.380 | 5.380 | 6,900 |
| 2025-07-15 | 5.380 | 5.900 | 5.000 | 5.320 | 5.320 | 20,000 |
| 2025-07-14 | 5.420 | 5.940 | 4.880 | 5.380 | 5.380 | 66,300 |
| 2025-07-11 | 6.020 | 6.020 | 5.420 | 5.420 | 5.420 | 31,200 |
| 2025-07-10 | 6.620 | 6.620 | 5.960 | 6.020 | 6.020 | 26,400 |
| 2025-07-09 | 7.100 | 7.100 | 6.400 | 6.620 | 6.620 | 18,300 |
| 2025-07-08 | 6.620 | 7.280 | 6.100 | 7.100 | 7.100 | 35,200 |
| 2025-07-07 | 6.160 | 6.760 | 6.000 | 6.620 | 6.620 | 69,400 |
| 2025-07-04 | 5.760 | 6.320 | 5.760 | 6.160 | 6.160 | 22,100 |
| 2025-07-03 | 5.300 | 5.820 | 5.300 | 5.760 | 5.760 | 31,900 |
| 2025-07-02 | 4.830 | 5.300 | 4.830 | 5.300 | 5.300 | 10,500 |
| 2025-07-01 | 4.480 | 4.920 | 4.250 | 4.830 | 4.830 | 38,200 |
| 2025-06-30 | 4.140 | 4.550 | 4.140 | 4.480 | 4.480 | 64,400 |
| 2025-06-27 | 3.800 | 4.180 | 3.800 | 4.140 | 4.140 | 74,500 |
| 2025-06-26 | 3.480 | 3.820 | 3.480 | 3.800 | 3.800 | 20,800 |
| 2025-06-25 | 3.650 | 3.950 | 3.300 | 3.480 | 3.480 | 1,900 |
| 2025-06-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3,600 |
| 2025-06-23 | 3.380 | 3.650 | 3.380 | 3.650 | 3.650 | 2,400 |
| 2025-06-20 | 3.620 | 3.950 | 3.300 | 3.380 | 3.380 | 1,700 |
| 2025-06-19 | 3.610 | 3.950 | 3.570 | 3.620 | 3.620 | 2,000 |
| 2025-06-18 | 3.650 | 4.000 | 3.450 | 3.610 | 3.610 | 12,100 |
| 2025-06-17 | 3.960 | 3.960 | 3.570 | 3.650 | 3.650 | 1,400 |
| 2025-06-16 | 3.800 | 4.000 | 3.450 | 3.960 | 3.960 | 2,200 |
| 2025-06-13 | 3.800 | 3.800 | 3.450 | 3.800 | 3.800 | 13,100 |
| 2025-06-12 | 3.500 | 3.850 | 3.350 | 3.800 | 3.800 | 11,200 |
| 2025-06-11 | 3.710 | 4.000 | 3.350 | 3.500 | 3.500 | 2,200 |
| 2025-06-10 | 3.650 | 3.820 | 3.290 | 3.710 | 3.710 | 85,900 |
| 2025-06-09 | 3.380 | 3.700 | 3.100 | 3.650 | 3.650 | 34,700 |
| 2025-06-05 | 3.170 | 3.470 | 3.010 | 3.380 | 3.380 | 51,400 |
| 2025-06-04 | 3.070 | 3.200 | 3.020 | 3.170 | 3.170 | 7,200 |
| 2025-06-03 | 3.010 | 3.190 | 3.010 | 3.070 | 3.070 | 9,000 |
| 2025-05-30 | 3.210 | 3.290 | 3.000 | 3.010 | 3.010 | 16,700 |
| 2025-05-29 | 3.290 | 3.290 | 3.150 | 3.210 | 3.210 | 1,000 |
| 2025-05-28 | 3.060 | 3.290 | 3.060 | 3.290 | 3.290 | 100 |
| 2025-05-27 | 3.080 | 3.330 | 3.000 | 3.060 | 3.060 | 600 |
| 2025-05-26 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 3,100 |
| 2025-05-23 | 2.720 | 2.800 | 2.720 | 2.800 | 2.800 | 1,000 |
| 2025-05-22 | 3.000 | 3.240 | 2.700 | 2.720 | 2.720 | 46,800 |
| 2025-05-21 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 39,900 |
| 2025-05-20 | 3.260 | 3.300 | 3.000 | 3.030 | 3.030 | 13,300 |
| 2025-05-19 | 3.300 | 3.400 | 3.000 | 3.260 | 3.260 | 2,400 |
| 2025-05-16 | 3.110 | 3.300 | 3.110 | 3.300 | 3.300 | 22,000 |
| 2025-05-15 | 3.320 | 3.350 | 2.990 | 3.110 | 3.110 | 21,500 |
| 2025-05-14 | 3.320 | 3.350 | 3.320 | 3.320 | 3.320 | 7,700 |
| 2025-05-13 | 3.050 | 3.350 | 2.750 | 3.320 | 3.320 | 35,700 |
| 2025-05-12 | 3.100 | 3.240 | 2.900 | 3.050 | 3.050 | 300 |
| 2025-05-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
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.