SASINI LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	22.000	22.000	22.000	22.000	22.000	0
2023-03-02	22.400	22.400	22.000	22.000	22.000	700
2023-03-01	22.250	22.500	22.000	22.400	22.400	1,600
2023-02-28	22.000	22.500	22.000	22.250	22.250	400
2023-02-27	22.000	22.000	22.000	22.000	22.000	0
2023-02-24	22.600	22.600	22.000	22.000	22.000	200
2023-02-23	22.300	23.000	22.000	22.600	22.600	400
2023-02-22	21.550	23.000	21.550	22.300	22.300	36,600
2023-02-21	21.500	21.550	21.500	21.550	21.550	1,800
2023-02-20	21.500	21.500	21.500	21.500	21.500	400
2023-02-17	21.100	21.500	21.100	21.500	21.500	100
2023-02-16	21.650	21.650	21.000	21.100	21.100	800
2023-02-15	21.600	23.000	21.500	21.650	21.650	2,700
2023-02-14	22.400	22.400	21.600	21.600	21.600	4,100
2023-02-13	22.550	23.000	21.600	22.400	22.400	19,200
2023-02-10	21.500	23.000	21.500	22.550	22.550	50,700
2023-02-09	21.500	21.500	21.500	21.500	21.500	4,000
2023-02-08	21.500	21.500	21.500	21.500	21.500	3,100
2023-02-07	21.700	21.700	21.500	21.500	21.500	100
2023-02-06	23.000	23.000	21.500	21.700	21.700	800
2023-02-03	21.500	23.000	21.500	23.000	23.000	100
2023-02-02	21.600	21.600	21.500	21.500	21.500	1,700
2023-02-01	21.100	23.000	21.100	21.600	21.600	7,100
2023-01-31	21.050	21.300	21.000	21.100	21.100	6,900
2023-01-30	21.000	21.500	20.900	21.050	21.050	8,500
2023-01-27	21.000	21.000	21.000	21.000	21.000	0
2023-01-26	21.000	21.000	21.000	21.000	21.000	100
2023-01-25	21.000	21.300	21.000	21.000	21.000	0
2023-01-24	21.300	21.300	21.000	21.000	21.000	2,100
2023-01-23	21.450	21.450	21.250	21.300	21.300	500
2023-01-20	20.300	21.450	20.300	21.450	21.450	400
2023-01-19	20.300	21.450	20.000	20.300	20.300	0
2023-01-18	20.500	21.450	20.000	20.300	20.300	5,000
2023-01-17	20.650	20.650	20.500	20.500	20.500	13,900
2023-01-16	21.400	21.750	20.500	20.650	20.650	1,000
2023-01-13	21.900	21.900	20.500	21.400	21.400	3,900
2023-01-12	21.900	22.000	20.500	20.900	20.900	3,000
2023-01-11	22.100	22.300	21.000	21.900	21.900	10,700
2023-01-10	22.400	22.400	21.650	22.100	22.100	5,200
2023-01-09	21.950	22.450	21.950	22.400	22.400	4,600
2023-01-06	22.400	22.500	21.700	21.950	21.950	300
2023-01-05	22.450	22.500	22.000	22.400	22.400	4,800
2023-01-04	22.450	22.500	22.100	22.450	22.450	6,000
2023-01-03	22.450	22.500	22.000	22.450	22.450	6,900
2022-12-30	21.000	22.500	21.000	22.450	22.450	10,800
2022-12-29	22.050	22.050	21.000	21.000	21.000	100
2022-12-28	22.500	22.500	20.500	22.050	22.050	900
2022-12-23	22.050	22.500	22.050	22.500	22.500	1,000
2022-12-22	22.050	22.250	22.000	22.050	22.050	0
2022-12-21	22.200	22.250	22.000	22.050	22.050	9,600
2022-12-20	22.000	22.250	22.000	22.200	22.200	5,100
2022-12-19	22.000	22.250	21.750	22.000	22.000	26,600
2022-12-16	21.900	22.000	21.900	22.000	22.000	1,000
2022-12-15	21.800	22.000	21.000	21.900	21.900	6,300
2022-12-14	22.000	22.000	21.100	21.800	21.800	1,700
2022-12-13	22.000	22.000	21.300	22.000	22.000	0
2022-12-09	22.000	22.000	21.300	22.000	22.000	36,700
2022-12-08	21.400	22.000	21.400	22.000	22.000	300
2022-12-07	22.000	22.000	21.050	21.400	21.400	1,600
2022-12-06	22.000	22.000	22.000	22.000	22.000	8,100

← NewerPage 16 of 21 · 1,244 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.