SASINI LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	18.000	19.750	18.000	19.750	19.750	1,900
2022-03-10	18.300	20.050	18.000	18.000	18.000	72,500
2022-03-09	18.250	18.300	18.250	18.300	18.300	100
2022-03-08	18.300	18.300	18.000	18.250	18.250	1,400
2022-03-07	18.100	18.300	18.100	18.300	18.300	600
2022-03-04	18.300	18.300	18.000	18.100	18.100	47,200
2022-03-03	18.600	18.600	18.300	18.300	18.300	5,100
2022-03-02	19.000	19.000	18.300	18.600	18.600	500
2022-03-01	20.050	20.050	19.000	19.000	19.000	16,000
2022-02-28	20.100	20.100	19.000	20.050	20.050	10,500
2022-02-25	20.050	20.100	20.000	20.100	20.100	12,700
2022-02-24	21.400	21.400	20.000	20.050	20.050	40,200
2022-02-23	21.700	22.100	20.000	21.400	21.400	600
2022-02-22	20.200	22.200	20.100	21.700	21.700	6,800
2022-02-21	21.400	22.300	20.100	20.200	20.200	21,100
2022-02-18	21.500	22.300	20.950	21.400	21.400	300
2022-02-17	20.950	21.850	20.950	21.500	21.500	1,200
2022-02-16	20.850	22.300	20.000	20.950	20.950	900
2022-02-15	20.800	21.000	20.100	20.850	20.850	6,300
2022-02-14	22.300	22.300	20.100	20.800	20.800	700
2022-02-11	20.950	22.300	20.950	22.300	22.300	300
2022-02-10	21.000	21.000	20.100	20.950	20.950	10,600
2022-02-09	21.100	21.100	21.000	21.000	21.000	900
2022-02-08	21.000	22.500	20.500	21.100	21.100	17,700
2022-02-07	21.000	21.000	21.000	21.000	21.000	2,800
2022-02-04	21.000	21.000	21.000	21.000	21.000	200
2022-02-03	21.000	21.000	21.000	21.000	21.000	5,200
2022-02-02	21.000	21.030	21.000	21.000	21.000	100
2022-02-01	21.000	21.000	21.000	21.000	21.000	200
2022-01-31	21.000	21.950	21.000	21.000	21.000	0
2022-01-28	21.100	21.950	21.000	21.000	21.000	10,100
2022-01-27	21.000	21.500	21.000	21.100	21.100	1,300
2022-01-26	21.000	21.850	20.000	21.000	21.000	0
2022-01-25	21.100	21.850	20.000	21.000	21.000	6,700
2022-01-24	20.950	21.850	20.950	21.100	21.100	4,300
2022-01-21	20.350	21.500	20.050	20.950	20.950	1,100
2022-01-20	20.050	21.500	20.000	20.350	20.350	1,000
2022-01-19	20.550	21.000	20.000	20.050	20.050	7,600
2022-01-18	21.850	21.850	20.000	20.550	20.550	4,800
2022-01-17	21.050	22.450	21.050	21.850	21.850	5,100
2022-01-14	22.200	22.300	20.550	21.050	21.050	86,100
2022-01-13	22.200	22.200	22.200	22.200	22.200	1,200
2022-01-12	20.550	22.500	20.550	22.200	22.200	14,600
2022-01-11	20.550	20.550	20.550	20.550	20.550	1,100
2022-01-10	21.250	21.250	20.550	20.550	20.550	1,600
2022-01-07	20.250	21.850	20.250	21.250	21.250	1,100
2022-01-06	19.950	21.000	19.950	20.250	20.250	2,600
2022-01-05	18.700	20.000	18.700	19.950	19.950	2,100
2022-01-04	18.700	20.750	18.700	18.700	18.700	0
2022-01-03	18.700	20.750	18.700	18.700	18.700	0
2021-12-31	18.700	20.750	18.700	18.700	18.700	0
2021-12-30	20.750	20.750	18.700	18.700	18.700	100
2021-12-29	21.900	21.900	20.750	20.750	20.750	2,000
2021-12-28	21.900	21.900	21.900	21.900	21.900	100
2021-12-24	21.950	21.950	21.500	21.900	21.900	23,400
2021-12-23	21.850	21.950	21.850	21.950	21.950	100
2021-12-22	21.950	21.950	20.750	21.850	21.850	6,000
2021-12-21	20.300	21.950	20.300	21.950	21.950	3,500
2021-12-20	20.300	21.000	19.500	20.300	20.300	0
2021-12-17	20.550	21.000	19.500	20.300	20.300	1,400

← NewerPage 20 of 21 · 1,241 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.