SASINI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 19.150 | 19.800 | 19.150 | 19.550 | 19.550 | 1,800 |
| 2024-05-21 | 19.750 | 19.750 | 19.100 | 19.150 | 19.150 | 1,000 |
| 2024-05-20 | 19.000 | 19.800 | 19.000 | 19.750 | 19.750 | 1,600 |
| 2024-05-17 | 19.650 | 19.650 | 19.000 | 19.000 | 19.000 | 3,400 |
| 2024-05-16 | 19.150 | 19.800 | 19.150 | 19.650 | 19.650 | 1,200 |
| 2024-05-15 | 19.800 | 19.800 | 19.050 | 19.150 | 19.150 | 5,800 |
| 2024-05-14 | 19.300 | 19.800 | 19.300 | 19.800 | 19.800 | 2,800 |
| 2024-05-13 | 19.050 | 20.000 | 19.050 | 19.300 | 19.300 | 32,800 |
| 2024-05-09 | 19.550 | 20.000 | 18.700 | 19.050 | 19.050 | 17,200 |
| 2024-05-08 | 20.950 | 20.950 | 19.000 | 19.550 | 19.550 | 7,700 |
| 2024-05-07 | 20.450 | 21.200 | 20.000 | 20.950 | 20.950 | 800 |
| 2024-05-06 | 19.150 | 21.000 | 19.150 | 20.450 | 20.450 | 2,900 |
| 2024-05-03 | 17.650 | 19.200 | 17.650 | 19.150 | 19.150 | 1,100 |
| 2024-05-02 | 19.050 | 20.900 | 17.150 | 17.650 | 17.650 | 30,300 |
| 2024-04-30 | 20.000 | 20.000 | 18.050 | 19.050 | 19.050 | 800 |
| 2024-04-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 700 |
| 2024-04-26 | 20.950 | 20.950 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2024-04-25 | 20.400 | 21.000 | 20.400 | 20.950 | 20.950 | 2,300 |
| 2024-04-24 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 300 |
| 2024-04-23 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2024-04-22 | 20.000 | 21.000 | 19.800 | 20.400 | 20.400 | 600 |
| 2024-04-19 | 20.200 | 20.200 | 19.800 | 20.000 | 20.000 | 1,000 |
| 2024-04-18 | 19.650 | 21.000 | 19.500 | 20.200 | 20.200 | 2,300 |
| 2024-04-17 | 20.000 | 20.000 | 19.500 | 19.650 | 19.650 | 1,600 |
| 2024-04-16 | 20.350 | 20.350 | 20.000 | 20.000 | 20.000 | 900 |
| 2024-04-15 | 20.900 | 20.900 | 20.000 | 20.350 | 20.350 | 3,600 |
| 2024-04-12 | 19.950 | 21.000 | 19.950 | 20.900 | 20.900 | 2,100 |
| 2024-04-11 | 20.000 | 20.000 | 19.850 | 19.950 | 19.950 | 400 |
| 2024-04-09 | 20.500 | 20.500 | 19.800 | 20.000 | 20.000 | 6,400 |
| 2024-04-08 | 20.950 | 20.950 | 20.400 | 20.500 | 20.500 | 6,300 |
| 2024-04-05 | 20.550 | 21.000 | 20.550 | 20.950 | 20.950 | 1,400 |
| 2024-04-04 | 20.550 | 20.550 | 20.500 | 20.550 | 20.550 | 2,300 |
| 2024-04-03 | 20.650 | 21.000 | 20.000 | 20.550 | 20.550 | 2,500 |
| 2024-04-02 | 20.350 | 21.000 | 20.350 | 20.650 | 20.650 | 400 |
| 2024-03-28 | 20.000 | 21.900 | 20.000 | 20.350 | 20.350 | 1,700 |
| 2024-03-27 | 19.850 | 20.000 | 19.850 | 20.000 | 20.000 | 6,800 |
| 2024-03-26 | 19.800 | 19.850 | 19.800 | 19.850 | 19.850 | 200 |
| 2024-03-25 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 0 |
| 2024-03-22 | 18.550 | 20.400 | 18.550 | 19.800 | 19.800 | 6,000 |
| 2024-03-21 | 19.150 | 20.500 | 17.250 | 18.550 | 18.550 | 9,500 |
| 2024-03-20 | 20.550 | 20.550 | 19.000 | 19.150 | 19.150 | 1,600 |
| 2024-03-19 | 19.700 | 20.900 | 19.700 | 20.550 | 20.550 | 1,200 |
| 2024-03-18 | 19.500 | 20.850 | 19.500 | 19.700 | 19.700 | 3,200 |
| 2024-03-15 | 19.500 | 19.600 | 19.500 | 19.500 | 19.500 | 4,500 |
| 2024-03-14 | 20.800 | 20.950 | 19.000 | 19.500 | 19.500 | 1,000 |
| 2024-03-13 | 20.850 | 20.850 | 20.800 | 20.800 | 20.800 | 600 |
| 2024-03-12 | 20.900 | 20.900 | 20.600 | 20.850 | 20.850 | 800 |
| 2024-03-11 | 19.450 | 20.950 | 19.450 | 20.900 | 20.900 | 1,000 |
| 2024-03-08 | 19.500 | 19.500 | 18.100 | 19.450 | 19.450 | 3,300 |
| 2024-03-07 | 20.200 | 20.950 | 19.250 | 19.500 | 19.500 | 2,800 |
| 2024-03-06 | 19.500 | 21.000 | 19.500 | 20.200 | 20.200 | 2,100 |
| 2024-03-05 | 20.000 | 21.000 | 19.000 | 19.500 | 19.500 | 4,800 |
| 2024-03-04 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 1,800 |
| 2024-03-01 | 21.500 | 21.500 | 19.900 | 19.950 | 19.950 | 4,700 |
| 2024-02-29 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-02-28 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2024-02-27 | 20.000 | 22.000 | 20.000 | 21.500 | 21.500 | 400 |
| 2024-02-26 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2024-02-23 | 20.700 | 20.700 | 20.000 | 20.000 | 20.000 | 1,000 |
| 2024-02-22 | 21.400 | 21.450 | 20.000 | 20.700 | 20.700 | 700 |
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.