SASINI LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	21.050	21.050	20.500	20.500	20.500	100
2022-06-10	20.500	21.050	20.500	21.050	21.050	200
2022-06-09	20.500	20.500	20.050	20.500	20.500	0
2022-06-08	20.500	20.500	20.050	20.500	20.500	0
2022-06-07	20.050	20.500	20.050	20.500	20.500	900
2022-06-06	20.500	20.500	20.000	20.050	20.050	3,000
2022-06-03	20.500	20.500	20.150	20.500	20.500	0
2022-06-02	20.150	20.500	20.150	20.500	20.500	400
2022-05-31	20.500	20.500	20.050	20.150	20.150	600
2022-05-30	20.500	20.500	20.500	20.500	20.500	100
2022-05-27	20.500	20.500	20.500	20.500	20.500	4,500
2022-05-26	20.500	20.500	20.500	20.500	20.500	1,900
2022-05-25	20.800	20.800	20.500	20.500	20.500	1,500
2022-05-24	20.900	20.900	20.800	20.800	20.800	600
2022-05-23	21.000	21.000	20.800	20.900	20.900	200
2022-05-20	20.800	21.000	20.800	21.000	21.000	100
2022-05-19	20.700	21.000	20.500	20.800	20.800	800
2022-05-18	20.550	21.000	20.500	20.700	20.700	7,700
2022-05-17	20.800	20.800	20.500	20.550	20.550	3,100
2022-05-16	20.750	21.000	20.750	20.800	20.800	600
2022-05-13	21.050	21.050	20.700	20.750	20.750	11,300
2022-05-12	20.250	21.550	20.250	21.050	21.050	4,000
2022-05-11	19.250	20.700	19.250	20.250	20.250	300
2022-05-10	19.250	20.850	19.200	19.250	19.250	0
2022-05-09	20.850	20.850	19.200	19.250	19.250	2,000
2022-05-06	20.850	21.000	19.200	20.850	20.850	0
2022-05-05	19.650	21.000	19.200	20.850	20.850	1,100
2022-05-04	21.100	21.100	19.500	19.650	19.650	1,100
2022-04-28	21.200	21.200	21.000	21.100	21.100	1,300
2022-04-27	21.200	21.400	20.500	21.200	21.200	0
2022-04-26	20.500	21.400	20.500	21.200	21.200	5,100
2022-04-25	21.000	21.000	20.500	20.500	20.500	500
2022-04-22	21.000	21.000	21.000	21.000	21.000	0
2022-04-21	21.000	21.000	21.000	21.000	21.000	300
2022-04-20	19.500	21.000	19.500	21.000	21.000	100
2022-04-19	19.350	20.000	19.350	19.500	19.500	3,800
2022-04-14	19.650	19.650	19.150	19.350	19.350	5,300
2022-04-13	18.600	20.300	18.600	19.650	19.650	600
2022-04-12	18.600	18.600	18.600	18.600	18.600	0
2022-04-11	18.600	18.600	18.600	18.600	18.600	0
2022-04-08	18.600	18.600	18.600	18.600	18.600	3,000
2022-04-07	18.750	18.750	18.600	18.600	18.600	1,000
2022-04-06	18.600	18.900	18.600	18.750	18.750	200
2022-04-05	18.600	18.900	18.500	18.600	18.600	23,100
2022-04-04	18.600	18.650	18.600	18.600	18.600	0
2022-04-01	18.650	18.650	18.600	18.600	18.600	1,500
2022-03-31	18.600	19.000	18.600	18.650	18.650	1,400
2022-03-30	18.500	18.600	18.500	18.600	18.600	3,000
2022-03-29	18.450	18.500	18.450	18.500	18.500	200
2022-03-28	18.600	18.600	18.200	18.450	18.450	1,100
2022-03-25	18.350	18.600	18.350	18.600	18.600	4,900
2022-03-24	19.050	19.050	18.300	18.350	18.350	1,100
2022-03-23	18.200	20.000	18.200	19.050	19.050	2,200
2022-03-22	19.250	19.250	17.900	18.200	18.200	200
2022-03-21	17.900	19.500	17.900	19.250	19.250	1,200
2022-03-18	18.450	18.450	17.900	17.900	17.900	300
2022-03-17	19.700	19.700	17.900	18.450	18.450	2,200
2022-03-16	19.700	19.700	19.250	19.700	19.700	0
2022-03-15	19.250	19.700	19.250	19.700	19.700	400
2022-03-14	19.750	19.750	19.000	19.250	19.250	2,100

← NewerPage 19 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.