SASINI LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	24.650	25.000	23.500	23.650	23.650	1,417
2026-10-14	23.850	25.000	23.850	24.650	24.650	7,436
2026-10-13	24.050	24.750	23.650	23.850	23.850	22,111
2026-10-12	23.650	24.800	23.300	24.050	24.050	29,702
2026-10-09	24.100	24.100	23.500	23.650	23.650	33,174
2026-10-08	24.250	24.500	24.000	24.100	24.100	4,332
2026-10-07	24.400	24.650	23.800	24.250	24.250	2,651
2026-10-06	24.650	24.900	23.800	24.400	24.400	2,018
2026-10-05	23.800	24.950	23.700	24.650	24.650	2,380
2026-10-02	24.500	24.850	23.700	23.800	23.800	9,300
2026-10-01	23.900	24.900	23.200	24.500	24.500	3,871
2026-09-30	23.200	24.000	23.000	23.900	23.900	3,612
2026-09-29	23.950	24.950	23.000	23.200	23.200	17,194
2026-09-28	24.600	24.600	23.750	23.950	23.950	9,569
2026-09-25	24.750	24.900	24.050	24.600	24.600	4,799
2026-09-24	24.750	24.900	24.500	24.750	24.750	2,383
2026-09-23	23.750	24.900	23.550	24.750	24.750	2,792
2026-09-22	23.350	24.300	22.750	23.750	23.750	21,867
2026-09-21	23.800	24.900	22.200	23.350	23.350	12,001
2026-09-18	24.050	24.300	23.550	23.800	23.800	11,160
2026-09-17	24.550	25.100	23.800	24.050	24.050	6,593
2026-09-16	24.750	24.950	23.800	24.550	24.550	26,467
2026-09-15	24.850	25.850	23.850	24.750	24.750	7,834
2026-09-14	24.850	25.900	23.850	24.850	24.850	6,272
2026-09-11	24.250	25.000	24.000	24.850	24.850	11,672
2026-09-10	24.300	24.700	23.850	24.250	24.250	10,350
2026-09-09	24.700	24.950	23.800	24.300	24.300	15,070
2026-09-08	24.850	25.000	24.500	24.700	24.700	23,530
2026-09-07	25.050	25.050	24.500	24.850	24.850	8,945
2026-09-04	24.850	25.400	24.850	25.050	25.050	17,361
2026-09-03	24.400	25.450	24.400	24.850	24.850	25,078
2026-09-02	24.050	25.300	23.800	24.400	24.400	10,845
2026-09-01	24.650	25.000	23.600	24.050	24.050	53,011
2026-08-31	24.000	25.500	23.500	24.650	24.650	6,913
2026-08-28	23.350	24.100	23.250	24.000	24.000	248,575
2026-08-27	24.050	24.500	23.200	23.350	23.350	30,678
2026-08-26	24.050	25.000	23.600	24.050	24.050	22,085
2026-08-25	24.150	25.000	23.600	24.050	24.050	11,512
2026-08-24	24.500	24.500	23.600	24.150	24.150	4,598
2026-08-21	24.350	25.000	24.000	24.500	24.500	10,124
2026-08-20	24.500	25.000	23.600	24.350	24.350	10,221
2026-08-19	24.250	25.000	23.500	24.500	24.500	24,146
2026-08-18	24.100	24.750	24.000	24.250	24.250	9,007
2026-08-17	24.200	25.000	23.500	24.100	24.100	20,787
2026-08-14	24.250	24.500	23.500	24.200	24.200	5,186
2026-08-13	24.150	24.500	23.500	24.250	24.250	22,295
2026-08-12	23.600	25.000	23.550	24.150	24.150	13,542
2026-08-11	23.700	24.000	23.500	23.600	23.600	12,849
2026-08-10	24.050	24.050	23.500	23.700	23.700	36,829
2026-08-07	24.150	24.150	23.200	24.050	24.050	7,185
2026-08-06	24.700	25.000	23.500	24.150	24.150	36,803
2026-08-05	24.900	24.900	24.000	24.700	24.700	7,001
2026-08-04	24.850	25.350	24.200	24.900	24.900	12,312
2026-08-03	24.300	25.400	24.000	24.850	24.850	24,569
2026-07-31	23.950	25.400	23.950	24.300	24.300	16,211
2026-07-30	23.750	24.500	23.750	23.950	23.950	4,880
2026-07-29	24.250	25.000	23.500	23.750	23.750	21,683
2026-07-28	24.400	24.500	24.000	24.250	24.250	34,068
2026-07-27	24.050	25.000	24.000	24.400	24.400	1,660
2026-07-24	24.450	25.000	23.500	24.050	24.050	16,533

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.