SASINI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 22.400 | 22.400 | 20.500 | 20.550 | 20.550 | 200 |
| 2021-12-15 | 20.600 | 22.600 | 20.000 | 22.400 | 22.400 | 5,600 |
| 2021-12-14 | 20.600 | 21.800 | 20.000 | 20.600 | 20.600 | 2,500 |
| 2021-12-10 | 18.850 | 20.600 | 18.850 | 20.600 | 20.600 | 3,000 |
| 2021-12-09 | 18.400 | 19.000 | 18.400 | 18.850 | 18.850 | 1,300 |
| 2021-12-08 | 18.400 | 18.400 | 18.300 | 18.400 | 18.400 | 0 |
| 2021-12-07 | 18.400 | 18.400 | 18.300 | 18.400 | 18.400 | 2,900 |
| 2021-12-06 | 19.000 | 19.000 | 18.400 | 18.400 | 18.400 | 3,900 |
| 2021-12-03 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 2,000 |
| 2021-12-02 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 14,800 |
| 2021-12-01 | 18.200 | 19.000 | 18.200 | 19.000 | 19.000 | 54,700 |
| 2021-11-30 | 18.200 | 18.200 | 18.100 | 18.200 | 18.200 | 0 |
| 2021-11-29 | 18.100 | 18.200 | 18.100 | 18.200 | 18.200 | 100 |
| 2021-11-26 | 18.000 | 18.100 | 18.000 | 18.100 | 18.100 | 500 |
| 2021-11-25 | 18.000 | 18.650 | 18.000 | 18.000 | 18.000 | 0 |
| 2021-11-24 | 18.000 | 18.650 | 18.000 | 18.000 | 18.000 | 0 |
| 2021-11-23 | 18.000 | 18.650 | 18.000 | 18.000 | 18.000 | 0 |
| 2021-11-22 | 18.650 | 18.650 | 18.000 | 18.000 | 18.000 | 2,200 |
| 2021-11-19 | 18.000 | 19.000 | 18.000 | 18.650 | 18.650 | 300 |
| 2021-11-18 | 18.000 | 18.250 | 18.000 | 18.000 | 18.000 | 0 |
| 2021-11-17 | 18.250 | 18.250 | 18.000 | 18.000 | 18.000 | 2,200 |
| 2021-11-16 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 200 |
| 2021-11-15 | 18.100 | 19.300 | 18.000 | 18.250 | 18.250 | 1,100 |
| 2021-11-12 | 18.450 | 19.900 | 10.000 | 18.100 | 18.100 | 2,400 |
| 2021-11-11 | 19.000 | 19.300 | 18.000 | 18.450 | 18.450 | 300 |
| 2021-11-10 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 15,300 |
| 2021-11-09 | 19.900 | 19.900 | 19.000 | 19.000 | 19.000 | 11,600 |
| 2021-11-08 | 19.650 | 20.000 | 19.100 | 19.900 | 19.900 | 10,000 |
| 2021-11-05 | 20.000 | 20.000 | 19.500 | 19.650 | 19.650 | 700 |
| 2021-11-04 | 20.000 | 20.000 | 19.050 | 20.000 | 20.000 | 0 |
| 2021-11-03 | 19.050 | 20.000 | 19.050 | 20.000 | 20.000 | 100 |
| 2021-11-02 | 20.000 | 20.000 | 19.000 | 19.050 | 19.050 | 2,200 |
| 2021-11-01 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 8,200 |
| 2021-10-29 | 20.000 | 20.000 | 19.000 | 19.950 | 19.950 | 8,300 |
| 2021-10-28 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 3,100 |
| 2021-10-27 | 19.000 | 19.800 | 19.000 | 19.500 | 19.500 | 500 |
| 2021-10-26 | 19.800 | 19.800 | 19.000 | 19.000 | 19.000 | 1,100 |
| 2021-10-25 | 21.000 | 21.000 | 19.000 | 19.800 | 19.800 | 1,600 |
| 2021-10-22 | 20.250 | 21.000 | 20.250 | 21.000 | 21.000 | 2,000 |
| 2021-10-21 | 21.500 | 21.500 | 20.000 | 20.250 | 20.250 | 400 |
| 2021-10-19 | 20.000 | 21.500 | 19.100 | 21.500 | 21.500 | 9,924,000 |
← NewerPage 21 of 21 · 1,241 trading days
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.