SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	2.370	2.370	2.370	2.370	2.370	200
2024-11-08	2.380	2.400	2.300	2.370	2.370	6,700
2024-11-07	2.390	2.450	2.350	2.380	2.380	3,700
2024-11-06	2.230	2.390	2.230	2.390	2.390	6,700
2024-11-05	2.230	2.230	2.230	2.230	2.230	0
2024-11-04	2.180	2.350	2.180	2.230	2.230	700
2024-10-31	2.350	2.500	2.180	2.180	2.180	121,400
2024-10-30	2.370	2.510	2.350	2.350	2.350	30,200
2024-10-29	2.380	2.510	2.350	2.370	2.370	1,200
2024-10-28	2.290	2.510	2.290	2.380	2.380	8,100
2024-10-25	2.430	2.560	2.200	2.290	2.290	5,800
2024-10-24	2.340	2.570	2.150	2.430	2.430	3,900
2024-10-23	2.500	2.650	2.300	2.340	2.340	11,100
2024-10-22	2.500	2.500	2.500	2.500	2.500	900
2024-10-18	2.700	2.700	2.430	2.500	2.500	2,900
2024-10-17	2.480	2.700	2.480	2.700	2.700	600
2024-10-16	2.740	2.740	2.480	2.480	2.480	2,300
2024-10-15	2.570	2.750	2.570	2.740	2.740	700
2024-10-14	2.500	2.580	2.500	2.570	2.570	21,400
2024-10-11	2.350	2.580	2.350	2.500	2.500	20,700
2024-10-09	2.570	2.630	2.330	2.350	2.350	13,400
2024-10-08	2.550	2.630	2.500	2.570	2.570	200
2024-10-07	2.550	2.550	2.550	2.550	2.550	0
2024-10-04	2.400	2.640	2.330	2.550	2.550	1,600
2024-10-03	2.410	2.410	2.400	2.400	2.400	2,200
2024-10-02	2.590	2.590	2.350	2.410	2.410	1,200
2024-10-01	2.590	2.590	2.590	2.590	2.590	500
2024-09-30	2.360	2.590	2.360	2.590	2.590	100
2024-09-27	2.560	2.560	2.350	2.360	2.360	2,000
2024-09-26	2.510	2.560	2.510	2.560	2.560	200
2024-09-25	2.540	2.540	2.500	2.510	2.510	400
2024-09-24	2.350	2.580	2.310	2.540	2.540	19,000
2024-09-23	2.420	2.420	2.330	2.350	2.350	500
2024-09-20	2.350	2.580	2.350	2.420	2.420	700
2024-09-19	2.360	2.360	2.350	2.350	2.350	200
2024-09-18	2.470	2.470	2.240	2.360	2.360	200
2024-09-17	2.310	2.500	2.310	2.470	2.470	89,300
2024-09-16	2.400	2.440	2.270	2.280	2.280	54,500
2024-09-13	2.320	2.400	2.320	2.400	2.400	100
2024-09-12	2.300	2.440	2.300	2.320	2.320	2,800
2024-09-11	2.300	2.300	2.300	2.300	2.300	0
2024-09-10	2.400	2.400	2.250	2.300	2.300	30,200
2024-09-09	2.400	2.400	2.400	2.400	2.400	0
2024-09-06	2.400	2.400	2.400	2.400	2.400	100
2024-09-05	2.220	2.400	2.220	2.400	2.400	500
2024-09-04	2.220	2.220	2.220	2.220	2.220	0
2024-09-03	2.220	2.220	2.220	2.220	2.220	0
2024-09-02	2.310	2.310	2.220	2.220	2.220	6,100
2024-08-30	2.120	2.330	2.120	2.310	2.310	72,100
2024-08-29	2.120	2.120	2.120	2.120	2.120	0
2024-08-28	2.240	2.310	2.100	2.120	2.120	59,600
2024-08-27	2.230	2.310	2.200	2.240	2.240	300
2024-08-26	2.230	2.300	2.200	2.230	2.230	1,100
2024-08-23	2.400	2.500	2.220	2.230	2.230	611,400
2024-08-22	2.310	2.500	2.100	2.400	2.400	57,900
2024-08-21	2.310	2.310	2.310	2.310	2.310	100
2024-08-20	2.310	2.310	2.310	2.310	2.310	0
2024-08-19	2.280	2.350	2.070	2.310	2.310	3,000
2024-08-16	2.280	2.310	2.200	2.280	2.280	11,600
2024-08-15	2.280	2.280	2.280	2.280	2.280	100

← NewerPage 9 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.