SASINI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 21.950 | 22.000 | 21.950 | 22.000 | 22.000 | 600 |
| 2022-12-02 | 21.000 | 22.000 | 21.000 | 21.950 | 21.950 | 3,400 |
| 2022-12-01 | 21.000 | 22.150 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-11-30 | 21.000 | 22.150 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-11-29 | 22.150 | 22.150 | 21.000 | 21.000 | 21.000 | 400 |
| 2022-11-28 | 22.350 | 23.000 | 21.000 | 22.150 | 22.150 | 9,400 |
| 2022-11-25 | 21.000 | 22.500 | 21.000 | 22.350 | 22.350 | 1,100 |
| 2022-11-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3,100 |
| 2022-11-23 | 22.000 | 22.000 | 20.950 | 21.000 | 21.000 | 13,700 |
| 2022-11-22 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 100 |
| 2022-11-21 | 20.700 | 21.000 | 20.700 | 21.000 | 21.000 | 92,200 |
| 2022-11-18 | 20.000 | 20.950 | 20.000 | 20.700 | 20.700 | 4,000 |
| 2022-11-17 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 200 |
| 2022-11-16 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 3,100 |
| 2022-11-15 | 20.500 | 22.450 | 20.500 | 21.000 | 21.000 | 400 |
| 2022-11-14 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 6,300 |
| 2022-11-11 | 22.000 | 22.000 | 20.500 | 20.500 | 20.500 | 200 |
| 2022-11-10 | 22.050 | 22.050 | 22.000 | 22.000 | 22.000 | 10,500 |
| 2022-11-09 | 22.250 | 22.250 | 22.000 | 22.050 | 22.050 | 700 |
| 2022-11-08 | 22.000 | 22.250 | 22.000 | 22.250 | 22.250 | 5,200 |
| 2022-11-07 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 800 |
| 2022-11-04 | 20.850 | 22.000 | 20.850 | 21.000 | 21.000 | 10,500 |
| 2022-11-03 | 21.200 | 21.200 | 20.500 | 20.850 | 20.850 | 900 |
| 2022-11-02 | 21.000 | 22.000 | 21.000 | 21.200 | 21.200 | 700 |
| 2022-11-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-10-31 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 24,500 |
| 2022-10-28 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,000 |
| 2022-10-27 | 21.000 | 21.000 | 20.300 | 21.000 | 21.000 | 0 |
| 2022-10-26 | 20.300 | 21.000 | 20.300 | 21.000 | 21.000 | 300 |
| 2022-10-25 | 20.950 | 20.950 | 20.000 | 20.300 | 20.300 | 1,500 |
| 2022-10-24 | 20.950 | 21.950 | 20.000 | 20.950 | 20.950 | 0 |
| 2022-10-21 | 20.800 | 21.950 | 20.000 | 20.950 | 20.950 | 4,500 |
| 2022-10-19 | 20.050 | 21.000 | 20.050 | 20.800 | 20.800 | 1,200 |
| 2022-10-18 | 20.450 | 20.450 | 20.000 | 20.050 | 20.050 | 1,300 |
| 2022-10-17 | 21.000 | 21.000 | 20.000 | 20.450 | 20.450 | 3,600 |
| 2022-10-14 | 21.550 | 21.550 | 19.450 | 21.000 | 21.000 | 19,700 |
| 2022-10-13 | 21.950 | 21.950 | 21.000 | 21.550 | 21.550 | 800 |
| 2022-10-12 | 21.950 | 23.050 | 21.500 | 21.950 | 21.950 | 0 |
| 2022-10-11 | 23.050 | 23.050 | 21.500 | 21.950 | 21.950 | 1,900 |
| 2022-10-07 | 23.000 | 23.700 | 23.000 | 23.050 | 23.050 | 1,300 |
| 2022-10-06 | 23.700 | 23.700 | 23.000 | 23.000 | 23.000 | 200 |
| 2022-10-05 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 3,300 |
| 2022-10-04 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 600 |
| 2022-10-03 | 23.750 | 24.000 | 23.700 | 23.750 | 23.750 | 5,300 |
| 2022-09-30 | 23.850 | 24.000 | 23.500 | 23.750 | 23.750 | 400 |
| 2022-09-29 | 23.900 | 23.900 | 23.500 | 23.850 | 23.850 | 1,100 |
| 2022-09-28 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 900 |
| 2022-09-27 | 23.950 | 23.950 | 23.900 | 23.900 | 23.900 | 1,200 |
| 2022-09-26 | 23.900 | 24.000 | 23.900 | 23.950 | 23.950 | 4,500 |
| 2022-09-23 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 4,200 |
| 2022-09-22 | 24.000 | 24.000 | 23.000 | 23.900 | 23.900 | 1,100 |
| 2022-09-21 | 22.350 | 24.000 | 22.350 | 24.000 | 24.000 | 500 |
| 2022-09-20 | 22.100 | 24.000 | 22.000 | 22.350 | 22.350 | 1,400 |
| 2022-09-19 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 1,900 |
| 2022-09-16 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 2,500 |
| 2022-09-15 | 23.600 | 23.600 | 22.100 | 22.100 | 22.100 | 1,000 |
| 2022-09-14 | 22.100 | 23.950 | 22.100 | 23.600 | 23.600 | 500 |
| 2022-09-12 | 23.500 | 23.500 | 22.100 | 22.100 | 22.100 | 700 |
| 2022-09-09 | 23.000 | 23.500 | 23.000 | 23.500 | 23.500 | 2,800 |
| 2022-09-08 | 22.500 | 23.000 | 22.500 | 23.000 | 23.000 | 100 |
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.