SASINI LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.000	27.000	26.500	26.900	26.900	2,713
2026-04-24	26.400	27.900	26.400	27.000	27.000	15,117
2026-04-23	27.150	27.900	26.100	26.400	26.400	7,354
2026-04-22	27.900	27.900	26.000	27.150	27.150	6,344
2026-04-21	27.300	28.000	27.000	27.900	27.900	11,434
2026-04-20	26.950	28.000	26.000	27.300	27.300	9,193
2026-04-17	26.400	27.500	26.000	26.950	26.950	15,979
2026-04-16	25.650	27.550	25.600	26.400	26.400	4,558
2026-04-15	25.950	27.000	25.400	25.650	25.650	12,817
2026-04-14	27.000	27.000	25.100	25.950	25.950	7,863
2026-04-13	27.200	27.550	26.700	27.000	27.000	31,816
2026-04-10	26.950	27.500	26.750	27.200	27.200	6,754
2026-04-09	26.500	27.500	26.500	26.950	26.950	3,564
2026-04-08	25.050	27.500	24.500	26.500	26.500	29,908
2026-04-07	25.250	25.500	24.500	25.050	25.050	7,548
2026-04-02	25.200	25.850	25.000	25.250	25.250	15,759
2026-04-01	25.600	25.700	23.550	25.200	25.200	9,123
2026-03-31	25.150	25.700	25.150	25.600	25.600	12,767
2026-03-30	24.150	25.700	23.500	25.150	25.150	11,105
2026-03-27	24.800	25.800	23.500	24.150	24.150	21,027
2026-03-26	23.550	25.900	23.550	24.800	24.800	56,521
2026-03-25	25.750	25.750	23.200	23.550	23.550	79,932
2026-03-24	25.600	26.950	24.850	25.750	25.750	10,460
2026-03-23	27.200	27.450	25.200	25.600	25.600	20,731
2026-03-19	27.550	27.550	25.300	27.200	27.200	1,663
2026-03-18	27.600	28.000	26.800	27.550	27.550	8,976
2026-03-17	27.450	28.100	27.450	27.600	27.600	9,436
2026-03-16	27.550	28.100	24.800	27.450	27.450	82,768
2026-03-13	27.200	28.000	27.000	27.550	27.550	22,939
2026-03-12	27.250	27.500	26.900	27.200	27.200	45,965
2026-03-11	27.800	28.100	27.000	27.250	27.250	73,939
2026-03-10	28.100	28.200	27.050	27.800	27.800	23,053
2026-03-09	28.000	29.000	27.000	28.100	28.100	13,161
2026-03-06	28.350	29.500	27.100	28.000	28.000	34,405
2026-03-05	28.450	31.250	28.000	28.350	28.350	34,845
2026-03-04	29.600	29.600	28.000	28.450	28.450	17,868
2026-03-03	29.100	30.700	29.100	29.600	29.600	42,277
2026-03-02	28.150	29.500	28.150	29.100	29.100	23,852
2026-02-27	28.400	29.500	28.000	28.150	28.150	32,885
2026-02-26	28.350	29.900	27.750	28.400	28.400	98,495
2026-02-25	27.950	29.000	27.500	28.350	28.350	20,348
2026-02-24	28.650	29.000	27.550	27.950	27.950	67,867
2026-02-23	27.100	29.500	27.100	28.650	28.650	117,437
2026-02-20	29.600	29.600	26.650	27.100	27.100	123,170
2026-02-19	29.400	30.500	28.900	29.600	29.600	111,096
2026-02-18	31.300	31.300	28.200	29.400	29.400	145,326
2026-02-17	32.100	33.900	29.350	31.300	31.300	119,855
2026-02-16	30.950	33.750	30.950	32.100	32.100	149,655
2026-02-13	29.350	32.000	29.350	30.950	30.950	302,466
2026-02-12	26.750	29.400	26.750	29.350	29.350	263,161
2026-02-11	24.350	26.750	24.350	26.750	26.750	314,138
2026-02-10	22.150	24.350	22.150	24.350	24.350	12,973
2026-02-09	20.150	22.150	20.150	22.150	22.150	45,449
2026-02-06	20.100	20.200	19.750	20.150	20.150	5,418
2026-02-05	19.750	20.200	19.550	20.100	20.100	69,559
2026-02-04	19.550	20.000	19.000	19.750	19.750	41,898
2026-02-03	19.950	19.950	19.500	19.550	19.550	6,301
2026-02-02	19.700	20.000	19.700	19.950	19.950	10,790
2026-01-30	19.950	20.000	19.550	19.700	19.700	5,690
2026-01-29	20.000	20.000	19.950	19.950	19.950	34,132

← NewerPage 3 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.