SAMEER AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	16.600	17.450	16.150	17.050	17.050	6,977
2026-10-14	17.150	17.150	16.200	16.600	16.600	4,389
2026-10-13	17.700	17.750	16.150	17.150	17.150	1,637
2026-10-12	16.650	17.850	16.650	17.700	17.700	5,242
2026-10-09	17.050	17.500	16.150	16.650	16.650	7,975
2026-10-08	17.150	17.500	16.500	17.050	17.050	4,281
2026-10-07	17.100	18.500	16.500	17.150	17.150	4,674
2026-10-06	17.050	17.700	16.500	17.100	17.100	3,976
2026-10-05	17.050	17.900	17.000	17.050	17.050	5,022
2026-10-02	17.300	17.700	17.000	17.050	17.050	501,721
2026-10-01	17.100	18.700	17.000	17.300	17.300	13,716
2026-09-30	17.500	18.000	16.550	17.100	17.100	5,552
2026-09-29	18.250	18.250	17.500	17.500	17.500	3,168
2026-09-28	18.000	18.800	18.000	18.250	18.250	1,840
2026-09-25	18.100	18.150	17.900	18.000	18.000	11,123
2026-09-24	17.500	19.250	17.500	18.100	18.100	1,589
2026-09-23	16.200	17.800	16.200	17.500	17.500	16,477
2026-09-22	16.900	18.000	15.250	16.200	16.200	6,017
2026-09-21	16.500	18.000	16.500	16.900	16.900	9,080
2026-09-18	16.450	17.000	16.000	16.500	16.500	9,888
2026-09-17	17.400	17.400	16.000	16.450	16.450	34,233
2026-09-16	17.500	17.700	17.100	17.400	17.400	17,986
2026-09-15	18.100	18.200	17.100	17.500	17.500	4,127
2026-09-14	18.200	18.200	18.000	18.100	18.100	24,332
2026-09-11	18.000	18.500	18.000	18.200	18.200	2,852
2026-09-10	18.050	18.200	17.250	18.000	18.000	17,556
2026-09-09	17.950	19.150	17.950	18.050	18.050	11,833
2026-09-08	19.150	19.150	17.300	17.950	17.950	10,167
2026-09-07	18.900	19.250	18.200	19.150	19.150	21,703
2026-09-04	18.150	19.250	18.100	18.900	18.900	71,668
2026-09-03	18.950	18.950	18.000	18.150	18.150	8,064
2026-09-02	19.000	19.200	18.600	18.950	18.950	19,425
2026-09-01	18.600	19.500	18.600	19.000	19.000	46,821
2026-08-31	18.100	19.500	17.800	18.600	18.600	6,204
2026-08-28	19.700	19.850	17.750	18.100	18.100	10,211
2026-08-27	18.500	20.000	18.500	19.700	19.700	27,703
2026-08-26	19.500	19.800	17.550	18.500	18.500	9,358
2026-08-25	18.100	20.000	17.400	19.500	19.500	206,492
2026-08-24	18.100	18.500	17.100	18.100	18.100	22,800
2026-08-21	18.550	18.550	18.000	18.100	18.100	2,111
2026-08-20	18.250	19.650	18.250	18.550	18.550	59,402
2026-08-19	18.300	18.350	18.250	18.250	18.250	82,976
2026-08-18	18.350	19.000	18.250	18.300	18.300	61,914
2026-08-17	18.450	19.500	18.200	18.350	18.350	27,383
2026-08-14	18.250	19.000	18.250	18.450	18.450	17,233
2026-08-13	19.550	19.550	18.000	18.250	18.250	4,311
2026-08-12	18.200	19.700	18.000	19.550	19.550	35,206
2026-08-11	17.950	19.700	17.500	18.200	18.200	15,882
2026-08-10	19.300	19.300	17.400	17.950	17.950	35,750
2026-08-07	19.300	19.500	18.850	19.300	19.300	25,680
2026-08-06	18.850	19.800	18.500	19.300	19.300	256,284
2026-08-05	18.000	19.000	18.000	18.850	18.850	61,193
2026-08-04	17.200	18.900	16.500	18.000	18.000	39,273
2026-08-03	16.650	17.600	16.000	17.200	17.200	28,360
2026-07-31	17.350	17.800	16.500	16.650	16.650	4,075
2026-07-30	17.350	17.550	16.500	17.350	17.350	31,757
2026-07-29	16.500	17.500	16.150	17.350	17.350	57,578
2026-07-28	16.650	17.000	16.000	16.500	16.500	5,011
2026-07-27	17.450	17.500	16.250	16.650	16.650	8,168
2026-07-24	17.300	17.550	16.150	17.450	17.450	73,829

Page 1 of 5 · 248 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.