SASINI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 3,500 |
| 2022-09-06 | 23.150 | 23.500 | 22.000 | 22.500 | 22.500 | 1,100 |
| 2022-09-05 | 22.150 | 23.500 | 22.150 | 23.150 | 23.150 | 300 |
| 2022-09-02 | 22.100 | 23.000 | 22.050 | 22.150 | 22.150 | 1,000 |
| 2022-09-01 | 23.150 | 23.150 | 22.000 | 22.100 | 22.100 | 500 |
| 2022-08-31 | 23.150 | 23.500 | 23.000 | 23.150 | 23.150 | 0 |
| 2022-08-30 | 23.250 | 23.500 | 23.000 | 23.150 | 23.150 | 700 |
| 2022-08-29 | 21.700 | 23.500 | 21.700 | 23.250 | 23.250 | 200 |
| 2022-08-26 | 23.500 | 23.500 | 21.150 | 21.700 | 21.700 | 1,100 |
| 2022-08-25 | 24.000 | 24.000 | 23.500 | 23.500 | 23.500 | 200 |
| 2022-08-24 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 200 |
| 2022-08-23 | 22.700 | 24.000 | 22.500 | 23.500 | 23.500 | 300 |
| 2022-08-22 | 22.250 | 24.000 | 20.050 | 22.700 | 22.700 | 800 |
| 2022-08-19 | 22.600 | 22.600 | 20.400 | 22.250 | 22.250 | 6,300 |
| 2022-08-18 | 22.600 | 22.600 | 22.200 | 22.600 | 22.600 | 0 |
| 2022-08-17 | 22.200 | 22.600 | 22.200 | 22.600 | 22.600 | 100 |
| 2022-08-16 | 20.950 | 22.450 | 20.950 | 22.200 | 22.200 | 700 |
| 2022-08-15 | 20.800 | 21.000 | 20.800 | 20.950 | 20.950 | 600 |
| 2022-08-12 | 20.800 | 21.050 | 20.550 | 20.800 | 20.800 | 0 |
| 2022-08-11 | 20.550 | 21.050 | 20.550 | 20.800 | 20.800 | 600 |
| 2022-08-10 | 20.550 | 21.050 | 20.000 | 20.550 | 20.550 | 0 |
| 2022-08-08 | 21.000 | 21.050 | 20.000 | 20.550 | 20.550 | 200 |
| 2022-08-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2022-08-04 | 19.500 | 21.000 | 19.500 | 21.000 | 21.000 | 500 |
| 2022-08-03 | 21.000 | 21.000 | 19.000 | 19.500 | 19.500 | 1,000 |
| 2022-08-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 100 |
| 2022-08-01 | 20.400 | 21.000 | 20.400 | 21.000 | 21.000 | 300 |
| 2022-07-29 | 19.850 | 21.000 | 19.800 | 20.400 | 20.400 | 400 |
| 2022-07-28 | 20.500 | 20.500 | 19.850 | 19.850 | 19.850 | 100 |
| 2022-07-27 | 21.900 | 21.900 | 19.800 | 20.500 | 20.500 | 300 |
| 2022-07-26 | 21.900 | 22.250 | 21.850 | 21.900 | 21.900 | 0 |
| 2022-07-25 | 21.900 | 22.250 | 21.850 | 21.900 | 21.900 | 0 |
| 2022-07-22 | 22.250 | 22.250 | 21.850 | 21.900 | 21.900 | 1,300 |
| 2022-07-21 | 21.850 | 22.600 | 21.850 | 22.250 | 22.250 | 200 |
| 2022-07-20 | 22.500 | 22.500 | 21.850 | 21.850 | 21.850 | 100 |
| 2022-07-19 | 22.150 | 22.600 | 22.150 | 22.500 | 22.500 | 800 |
| 2022-07-18 | 22.000 | 22.200 | 22.000 | 22.150 | 22.150 | 400 |
| 2022-07-15 | 22.000 | 22.200 | 22.000 | 22.000 | 22.000 | 6,700 |
| 2022-07-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4,000 |
| 2022-07-13 | 20.800 | 22.000 | 20.800 | 22.000 | 22.000 | 100 |
| 2022-07-12 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 4,600 |
| 2022-07-08 | 19.250 | 20.800 | 19.250 | 20.800 | 20.800 | 1,900 |
| 2022-07-07 | 19.000 | 19.400 | 19.000 | 19.250 | 19.250 | 2,500 |
| 2022-07-06 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 200 |
| 2022-07-05 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-07-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 200 |
| 2022-07-01 | 19.000 | 19.400 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-06-30 | 19.400 | 19.400 | 19.000 | 19.000 | 19.000 | 600 |
| 2022-06-29 | 19.400 | 20.800 | 19.400 | 19.400 | 19.400 | 0 |
| 2022-06-28 | 19.400 | 20.800 | 19.400 | 19.400 | 19.400 | 0 |
| 2022-06-27 | 19.400 | 20.800 | 19.400 | 19.400 | 19.400 | 0 |
| 2022-06-24 | 20.800 | 20.800 | 19.400 | 19.400 | 19.400 | 400 |
| 2022-06-23 | 21.500 | 22.000 | 19.400 | 20.800 | 20.800 | 4,500 |
| 2022-06-22 | 21.400 | 21.500 | 21.400 | 21.500 | 21.500 | 1,800 |
| 2022-06-21 | 21.000 | 21.500 | 21.000 | 21.400 | 21.400 | 400 |
| 2022-06-20 | 20.500 | 21.050 | 20.500 | 21.000 | 21.000 | 1,000 |
| 2022-06-17 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 600 |
| 2022-06-16 | 20.800 | 20.800 | 20.500 | 20.500 | 20.500 | 200 |
| 2022-06-15 | 20.500 | 21.050 | 20.500 | 20.800 | 20.800 | 1,500 |
| 2022-06-14 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 400 |
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.