SASINI LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.050	24.600	24.050	24.450	24.450	27,643
2026-07-22	23.500	25.000	23.500	24.050	24.050	4,326
2026-07-21	23.650	24.250	23.300	23.500	23.500	14,784
2026-07-20	24.500	25.000	23.200	23.650	23.650	63,704
2026-07-17	24.050	25.750	23.650	24.500	24.500	7,704
2026-07-16	24.250	26.000	23.650	24.050	24.050	6,567
2026-07-15	23.900	25.000	23.400	24.250	24.250	7,259
2026-07-14	23.900	25.000	23.450	23.900	23.900	20,047
2026-07-13	24.550	26.900	23.200	23.900	23.900	40,386
2026-07-10	25.750	26.000	24.400	24.550	24.550	11,956
2026-07-09	24.500	26.950	24.500	25.750	25.750	47,038
2026-07-08	25.000	25.500	24.100	24.500	24.500	32,609
2026-07-07	24.900	25.500	23.800	25.000	25.000	9,484
2026-07-06	24.150	25.000	24.150	24.900	24.900	7,676
2026-07-03	24.100	24.900	23.500	24.150	24.150	6,511
2026-07-02	23.450	24.700	23.450	24.100	24.100	18,248
2026-07-01	23.400	24.000	23.000	23.450	23.450	12,780
2026-06-30	23.300	23.800	22.650	23.400	23.400	2,229
2026-06-29	22.850	23.800	22.850	23.300	23.300	18,311
2026-06-26	22.400	23.200	22.100	22.850	22.850	73,731
2026-06-25	22.950	23.000	22.350	22.400	22.400	4,334
2026-06-24	22.850	23.000	22.400	22.950	22.950	8,678
2026-06-23	21.650	23.350	21.650	22.850	22.850	19,077
2026-06-22	22.150	22.150	21.650	21.650	21.650	32,974
2026-06-19	22.800	22.800	21.000	22.150	22.150	125,712
2026-06-18	22.800	23.300	22.600	22.800	22.800	14,156
2026-06-17	22.900	23.300	22.600	22.800	22.800	7,087
2026-06-16	23.050	23.400	22.600	22.900	22.900	9,676
2026-06-15	23.050	23.300	22.600	23.050	23.050	11,297
2026-06-12	23.300	23.300	22.500	23.050	23.050	4,660
2026-06-11	23.150	23.500	23.050	23.300	23.300	3,611
2026-06-10	23.500	23.500	23.000	23.150	23.150	4,409
2026-06-09	23.150	24.000	23.150	23.500	23.500	31,587
2026-06-08	23.000	24.000	22.900	23.150	23.150	20,396
2026-06-05	21.950	23.450	21.600	23.000	23.000	30,803
2026-06-04	21.950	23.950	19.850	21.950	21.950	59,081
2026-06-03	24.350	24.350	21.950	21.950	21.950	155,667
2026-06-02	27.050	27.050	24.350	24.350	24.350	143,094
2026-05-29	28.550	28.850	26.800	27.050	27.050	22,251
2026-05-28	28.600	29.500	27.200	28.550	28.550	9,074
2026-05-26	28.450	29.500	28.000	28.600	28.600	1,134
2026-05-25	27.100	29.800	26.800	28.450	28.450	3,028
2026-05-22	27.150	28.500	26.800	27.100	27.100	5,955
2026-05-21	29.750	30.200	26.800	27.150	27.150	69,009
2026-05-20	29.700	30.250	28.500	29.750	29.750	14,727
2026-05-19	30.000	30.250	29.000	29.700	29.700	5,684
2026-05-18	29.650	30.400	28.050	30.000	30.000	5,400
2026-05-15	28.500	30.400	28.100	29.650	29.650	74,210
2026-05-14	28.650	29.000	28.050	28.500	28.500	4,372
2026-05-13	28.750	29.050	28.150	28.650	28.650	20,465
2026-05-12	28.050	29.000	28.000	28.750	28.750	20,751
2026-05-11	28.500	29.000	27.000	28.050	28.050	17,126
2026-05-08	28.250	29.500	27.000	28.500	28.500	9,591
2026-05-07	27.100	28.500	27.100	28.250	28.250	45,678
2026-05-06	26.100	27.650	26.100	27.100	27.100	3,971
2026-05-05	26.550	27.950	26.000	26.100	26.100	77,292
2026-05-04	26.000	28.000	25.500	26.550	26.550	20,108
2026-04-30	26.000	26.500	25.650	26.000	26.000	57,899
2026-04-29	26.150	26.500	25.600	26.000	26.000	11,838
2026-04-28	26.500	26.500	26.000	26.150	26.150	7,670

← NewerPage 2 of 5 · 248 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.