SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	3.260	3.300	3.200	3.280	3.280	14,600
2025-02-07	3.590	3.590	3.240	3.260	3.260	2,500
2025-02-06	3.550	3.600	3.200	3.590	3.590	29,800
2025-02-05	3.350	3.680	3.300	3.550	3.550	28,500
2025-02-04	3.050	3.350	2.800	3.350	3.350	327,800
2025-02-03	2.790	3.060	2.550	3.050	3.050	531,300
2025-01-31	2.540	2.790	2.500	2.790	2.790	42,300
2025-01-30	2.570	2.570	2.500	2.540	2.540	70,400
2025-01-29	2.710	2.790	2.500	2.570	2.570	4,500
2025-01-28	2.610	2.790	2.500	2.710	2.710	11,600
2025-01-27	2.530	2.720	2.500	2.610	2.610	14,300
2025-01-24	2.540	2.790	2.500	2.530	2.530	9,800
2025-01-23	2.500	2.720	2.500	2.540	2.540	18,000
2025-01-22	2.540	2.790	2.500	2.500	2.500	5,414,200
2025-01-21	2.540	2.540	2.540	2.540	2.540	12,800
2025-01-20	2.540	2.540	2.540	2.540	2.540	900
2025-01-17	2.400	2.540	2.350	2.540	2.540	102,900
2025-01-16	2.500	2.500	2.280	2.400	2.400	6,800
2025-01-15	2.570	2.570	2.500	2.500	2.500	34,300
2025-01-14	2.610	2.610	2.500	2.570	2.570	35,200
2025-01-13	2.700	2.700	2.600	2.610	2.610	49,600
2025-01-10	2.600	2.750	2.600	2.700	2.700	16,200
2025-01-09	2.750	2.750	2.600	2.600	2.600	21,200
2025-01-08	2.550	2.800	2.550	2.750	2.750	1,500
2025-01-07	2.670	2.670	2.500	2.550	2.550	900
2025-01-06	2.650	2.670	2.650	2.670	2.670	13,600
2025-01-03	2.440	2.670	2.440	2.650	2.650	121,100
2025-01-02	2.430	2.640	2.400	2.440	2.440	700
2024-12-31	2.430	2.430	2.430	2.430	2.430	0
2024-12-30	2.460	2.700	2.400	2.430	2.430	900
2024-12-27	2.350	2.580	2.350	2.460	2.460	11,100
2024-12-24	2.340	2.400	2.340	2.350	2.350	4,300
2024-12-23	2.340	2.340	2.340	2.340	2.340	0
2024-12-20	2.330	2.350	2.300	2.340	2.340	800
2024-12-19	2.340	2.350	2.300	2.330	2.330	2,000
2024-12-18	2.350	2.500	2.340	2.340	2.340	97,200
2024-12-17	2.350	2.350	2.350	2.350	2.350	1,100
2024-12-16	2.140	2.350	2.140	2.350	2.350	3,400
2024-12-13	2.340	2.440	2.110	2.140	2.140	17,300
2024-12-11	2.350	2.350	2.340	2.340	2.340	19,900
2024-12-10	2.360	2.360	2.340	2.350	2.350	5,900
2024-12-09	2.280	2.400	2.280	2.360	2.360	3,700
2024-12-06	2.380	2.380	2.200	2.280	2.280	3,000
2024-12-05	2.360	2.450	2.350	2.380	2.380	1,300
2024-12-04	2.570	2.570	2.350	2.360	2.360	1,100
2024-12-03	2.580	2.580	2.350	2.570	2.570	4,500
2024-12-02	2.420	2.580	2.420	2.580	2.580	500
2024-11-29	2.410	2.450	2.350	2.420	2.420	600
2024-11-28	2.410	2.410	2.410	2.410	2.410	0
2024-11-27	2.440	2.450	2.400	2.410	2.410	6,500
2024-11-26	2.270	2.450	2.270	2.440	2.440	4,000
2024-11-25	2.370	2.370	2.200	2.270	2.270	17,900
2024-11-22	2.530	2.550	2.350	2.370	2.370	1,100
2024-11-21	2.580	2.580	2.350	2.530	2.530	1,400
2024-11-20	2.530	2.580	2.530	2.580	2.580	300
2024-11-19	2.460	2.580	2.460	2.530	2.530	900
2024-11-18	2.460	2.460	2.450	2.460	2.460	500
2024-11-15	2.430	2.670	2.350	2.460	2.460	6,000
2024-11-14	2.360	2.500	2.350	2.430	2.430	13,100
2024-11-13	2.420	2.450	2.350	2.360	2.360	3,500

← NewerPage 8 of 21 · 1,241 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.