SASINI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 21,700 |
| 2024-08-14 | 17.850 | 17.850 | 17.000 | 17.000 | 17.000 | 19,500 |
| 2024-08-13 | 17.850 | 18.500 | 17.050 | 17.850 | 17.850 | 1,600 |
| 2024-08-12 | 17.150 | 18.850 | 17.050 | 17.850 | 17.850 | 3,600 |
| 2024-08-09 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-08-08 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-08-07 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-08-06 | 18.500 | 18.500 | 17.050 | 17.150 | 17.150 | 2,000 |
| 2024-08-05 | 18.400 | 18.500 | 18.400 | 18.500 | 18.500 | 3,000 |
| 2024-08-02 | 18.450 | 18.950 | 18.000 | 18.400 | 18.400 | 1,400 |
| 2024-08-01 | 17.700 | 18.500 | 17.700 | 18.450 | 18.450 | 400 |
| 2024-07-31 | 18.700 | 18.700 | 17.050 | 17.700 | 17.700 | 1,700 |
| 2024-07-30 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 900 |
| 2024-07-29 | 18.600 | 18.700 | 18.600 | 18.700 | 18.700 | 200 |
| 2024-07-26 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 1,000 |
| 2024-07-25 | 18.600 | 18.600 | 18.550 | 18.600 | 18.600 | 1,000 |
| 2024-07-24 | 18.350 | 18.700 | 18.350 | 18.600 | 18.600 | 900 |
| 2024-07-23 | 18.000 | 18.700 | 18.000 | 18.350 | 18.350 | 4,400 |
| 2024-07-22 | 18.700 | 18.700 | 18.000 | 18.000 | 18.000 | 100 |
| 2024-07-19 | 18.500 | 18.700 | 18.500 | 18.700 | 18.700 | 600 |
| 2024-07-18 | 18.900 | 18.900 | 17.800 | 18.500 | 18.500 | 5,700 |
| 2024-07-17 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 200 |
| 2024-07-16 | 18.950 | 18.950 | 18.300 | 18.900 | 18.900 | 7,600 |
| 2024-07-15 | 18.950 | 19.000 | 18.950 | 18.950 | 18.950 | 1,000 |
| 2024-07-12 | 18.900 | 18.950 | 18.900 | 18.950 | 18.950 | 2,500 |
| 2024-07-11 | 19.000 | 19.000 | 18.900 | 18.900 | 18.900 | 4,400 |
| 2024-07-10 | 19.000 | 19.000 | 18.900 | 19.000 | 19.000 | 1,100 |
| 2024-07-09 | 18.950 | 19.000 | 18.900 | 19.000 | 19.000 | 600 |
| 2024-07-08 | 18.900 | 19.000 | 18.500 | 18.950 | 18.950 | 1,700 |
| 2024-07-05 | 18.900 | 19.000 | 18.500 | 18.900 | 18.900 | 3,500 |
| 2024-07-04 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 1,400 |
| 2024-07-03 | 18.900 | 19.000 | 18.750 | 18.900 | 18.900 | 3,200 |
| 2024-07-02 | 18.950 | 18.950 | 18.900 | 18.900 | 18.900 | 1,900 |
| 2024-07-01 | 18.950 | 19.000 | 18.900 | 18.950 | 18.950 | 2,700 |
| 2024-06-28 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 600 |
| 2024-06-27 | 18.750 | 18.950 | 18.750 | 18.950 | 18.950 | 1,200 |
| 2024-06-26 | 18.850 | 18.950 | 18.750 | 18.750 | 18.750 | 1,700 |
| 2024-06-25 | 19.000 | 19.000 | 18.800 | 18.850 | 18.850 | 700 |
| 2024-06-24 | 18.900 | 19.000 | 18.900 | 19.000 | 19.000 | 5,000 |
| 2024-06-21 | 18.850 | 19.000 | 18.500 | 18.900 | 18.900 | 400 |
| 2024-06-20 | 19.000 | 19.000 | 18.500 | 18.850 | 18.850 | 5,800 |
| 2024-06-19 | 18.600 | 19.000 | 18.600 | 19.000 | 19.000 | 200 |
| 2024-06-18 | 18.750 | 18.750 | 18.600 | 18.600 | 18.600 | 600 |
| 2024-06-14 | 18.550 | 19.000 | 18.550 | 18.750 | 18.750 | 2,900 |
| 2024-06-13 | 18.700 | 18.700 | 18.500 | 18.550 | 18.550 | 2,300 |
| 2024-06-12 | 19.000 | 19.000 | 18.500 | 18.700 | 18.700 | 1,100 |
| 2024-06-11 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 3,300 |
| 2024-06-10 | 19.000 | 19.000 | 18.500 | 19.000 | 19.000 | 3,200 |
| 2024-06-07 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,600 |
| 2024-06-06 | 18.950 | 19.000 | 18.950 | 19.000 | 19.000 | 9,000 |
| 2024-06-05 | 19.000 | 19.000 | 18.700 | 18.950 | 18.950 | 800 |
| 2024-06-04 | 19.000 | 19.000 | 18.550 | 19.000 | 19.000 | 2,000 |
| 2024-06-03 | 18.950 | 19.000 | 18.950 | 19.000 | 19.000 | 900 |
| 2024-05-31 | 18.750 | 19.000 | 18.550 | 18.950 | 18.950 | 3,800 |
| 2024-05-30 | 19.000 | 19.000 | 18.600 | 18.750 | 18.750 | 800 |
| 2024-05-29 | 18.800 | 19.000 | 18.800 | 19.000 | 19.000 | 65,600 |
| 2024-05-28 | 18.950 | 18.950 | 18.550 | 18.800 | 18.800 | 6,300 |
| 2024-05-27 | 18.850 | 18.950 | 18.850 | 18.950 | 18.950 | 2,100 |
| 2024-05-24 | 19.900 | 19.900 | 18.050 | 18.850 | 18.850 | 6,500 |
| 2024-05-23 | 19.550 | 19.950 | 19.500 | 19.900 | 19.900 | 5,200 |
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.