SASINI LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.950	20.000	19.550	20.000	20.000	24,666
2026-01-27	20.050	20.200	19.600	19.950	19.950	20,616
2026-01-26	20.000	20.200	19.900	20.050	20.050	31,715
2026-01-23	20.000	20.100	19.900	20.000	20.000	29,077
2026-01-22	19.900	20.200	19.850	20.000	20.000	106,314
2026-01-21	19.900	20.000	19.500	19.900	19.900	14,535
2026-01-20	20.050	20.150	19.500	19.900	19.900	25,384
2026-01-19	20.200	20.400	19.500	20.050	20.050	11,336
2026-01-16	20.050	20.300	20.000	20.200	20.200	76,909
2026-01-15	19.950	20.300	19.900	20.050	20.050	71,440
2026-01-14	20.300	21.350	19.600	19.950	19.950	20,706
2026-01-13	19.750	21.650	19.600	20.300	20.300	36,268
2026-01-12	18.100	29.950	18.100	19.750	19.750	30,111
2026-01-09	18.200	18.400	18.000	18.100	18.100	29,204
2026-01-08	18.000	18.350	17.900	18.200	18.200	23,733
2026-01-07	18.000	18.200	17.850	18.000	18.000	3,193
2026-01-06	18.000	18.200	17.950	18.000	18.000	51,076
2026-01-05	18.150	18.200	17.800	18.000	18.000	4,953
2026-01-02	17.850	18.900	17.850	18.150	18.150	4,127
2025-12-31	18.200	18.200	17.850	17.850	17.850	4,200
2025-12-30	18.200	18.900	17.800	18.200	18.200	6,920
2025-12-29	17.950	19.400	17.950	18.200	18.200	1,871
2025-12-24	18.000	18.000	17.800	17.950	17.950	10,170
2025-12-23	17.650	18.000	17.650	18.000	18.000	4,629
2025-12-22	17.900	18.000	17.500	17.650	17.650	20,020
2025-12-19	18.300	18.400	17.500	17.900	17.900	3,033
2025-12-18	17.750	18.450	17.500	18.300	18.300	3,381
2025-12-17	18.050	18.200	17.500	17.750	17.750	6,910
2025-12-16	17.850	18.500	17.500	18.050	18.050	3,251
2025-12-15	18.450	18.500	17.500	17.850	17.850	3,251
2025-12-11	17.900	18.500	17.900	18.450	18.450	4,339
2025-12-10	18.400	18.700	17.600	17.900	17.900	3,810
2025-12-09	18.000	18.600	17.500	18.400	18.400	5,748
2025-12-08	18.450	18.600	17.050	18.000	18.000	17,621
2025-12-05	18.600	19.700	18.050	18.450	18.450	5,615
2025-12-04	18.500	19.000	18.000	18.600	18.600	8,025
2025-12-03	18.450	18.700	18.450	18.500	18.500	4,524
2025-12-02	18.300	19.000	18.000	18.450	18.450	5,675
2025-12-01	19.450	19.500	17.800	18.300	18.300	2,194
2025-11-28	18.100	19.800	17.050	19.450	19.450	1,309
2025-11-27	18.000	19.500	17.500	18.100	18.100	1,787
2025-11-26	18.300	18.300	17.500	18.000	18.000	30,287
2025-11-25	18.250	18.400	18.200	18.300	18.300	7,075
2025-11-24	18.300	18.400	18.200	18.250	18.250	7,013
2025-11-21	18.350	18.400	18.200	18.300	18.300	13,883
2025-11-20	18.450	18.450	18.250	18.350	18.350	8,490
2025-11-19	18.650	19.000	18.200	18.450	18.450	25,647
2025-11-18	18.600	19.000	18.600	18.650	18.650	1,132
2025-11-17	18.750	19.000	18.500	18.600	18.600	7,840
2025-11-14	18.550	18.800	18.550	18.750	18.750	3,531
2025-11-13	18.550	18.900	18.500	18.550	18.550	11,877
2025-11-12	18.850	18.900	18.500	18.550	18.550	30,340
2025-11-11	18.900	19.000	18.800	18.850	18.850	8,004
2025-11-10	19.000	19.000	18.800	18.900	18.900	5,346
2025-11-07	18.800	19.000	18.800	19.000	19.000	2,234
2025-11-06	18.900	19.000	18.600	18.800	18.800	8,274
2025-11-05	18.700	19.000	18.700	18.900	18.900	17,747
2025-11-04	18.650	18.700	18.650	18.700	18.700	11,421
2025-11-03	18.550	18.700	18.500	18.650	18.650	15,500
2025-10-31	18.600	18.700	18.500	18.550	18.550	12,552

← NewerPage 4 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.