SASINI LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.700	18.700	18.500	18.600	18.600	1,856
2025-10-29	18.600	19.000	18.500	18.700	18.700	19,366
2025-10-28	18.650	18.700	18.500	18.600	18.600	10,484
2025-10-27	18.700	18.700	18.500	18.650	18.650	63,094
2025-10-24	18.650	18.700	18.550	18.700	18.700	562
2025-10-23	18.500	18.700	18.500	18.650	18.650	1,812
2025-10-22	18.150	18.700	18.150	18.500	18.500	9,449
2025-10-21	18.150	18.400	18.100	18.150	18.150	2,489
2025-10-16	18.450	18.500	18.000	18.150	18.150	2,801
2025-10-15	18.450	18.500	18.250	18.450	18.450	8,696
2025-10-14	18.050	18.700	18.050	18.450	18.450	401
2025-10-13	18.500	18.800	18.000	18.050	18.050	15,509
2025-10-09	18.500	18.500	18.400	18.500	18.500	91,037
2025-10-08	18.900	18.900	18.500	18.500	18.500	2,090
2025-10-07	18.900	19.000	18.500	18.900	18.900	13,655
2025-10-06	18.850	19.000	18.500	18.900	18.900	14,048
2025-10-03	18.750	19.000	18.600	18.850	18.850	21,472
2025-10-02	18.500	18.950	18.400	18.750	18.750	6,368
2025-10-01	18.550	18.800	18.400	18.500	18.500	16,783
2025-09-30	18.800	18.800	18.400	18.550	18.550	8,806
2025-09-29	18.900	19.000	18.500	18.800	18.800	3,653
2025-09-26	18.700	18.950	18.000	18.900	18.900	30,319
2025-09-25	18.650	19.000	18.500	18.700	18.700	7,120
2025-09-24	18.750	18.950	18.500	18.650	18.650	50,366
2025-09-23	19.000	19.000	18.500	18.750	18.750	10,961
2025-09-22	19.000	19.700	18.900	19.000	19.000	3,462
2025-09-19	19.450	19.700	18.900	19.000	19.000	21,667
2025-09-18	18.600	20.400	18.600	19.450	19.450	36,825
2025-09-17	19.000	19.000	18.500	18.600	18.600	5,899
2025-09-16	18.550	20.000	18.550	19.000	19.000	68,796
2025-09-15	18.100	19.000	18.000	18.550	18.550	35,698
2025-09-12	18.600	18.900	17.700	18.100	18.100	11,336
2025-09-11	18.450	18.900	18.200	18.600	18.600	7,801
2025-09-10	18.100	18.900	18.100	18.450	18.450	63,430
2025-09-09	18.000	18.500	17.950	18.100	18.100	74,393
2025-09-08	17.650	18.200	17.650	18.000	18.000	4,155
2025-09-05	17.400	18.000	15.700	17.650	17.650	140,395
2025-09-04	17.100	17.500	17.100	17.400	17.400	18,071
2025-09-03	17.200	17.500	15.500	16.700	16.700	82,492
2025-09-02	17.000	17.500	16.900	17.200	17.200	125,092
2025-09-01	17.050	17.450	16.800	17.000	17.000	5,062
2025-08-29	17.700	17.800	16.200	17.050	17.050	14,340
2025-08-28	17.850	18.000	17.100	17.700	17.700	8,028
2025-08-27	18.150	18.900	16.500	17.850	17.850	22,447
2025-08-26	18.300	18.500	18.000	18.150	18.150	19,308
2025-08-25	18.000	18.700	18.000	18.300	18.300	20,741
2025-08-22	17.000	18.700	17.000	18.000	18.000	7,780
2025-08-21	16.150	17.750	16.000	17.000	17.000	20,833
2025-08-20	16.000	17.000	16.000	16.150	16.150	303,645
2025-08-19	16.000	16.450	16.000	16.000	16.000	12,659
2025-08-18	16.000	16.450	16.000	16.000	16.000	29,479
2025-08-15	15.950	16.450	15.900	16.000	16.000	27,758
2025-08-14	16.000	16.200	15.800	15.950	15.950	7,009
2025-08-13	16.050	16.200	15.950	16.000	16.000	17,214
2025-08-12	15.850	16.250	15.850	16.050	16.050	4,351
2025-08-11	15.950	16.450	15.300	15.850	15.850	41,206
2025-08-08	16.300	16.500	15.700	15.950	15.950	61,839
2025-08-07	16.200	16.500	15.700	16.300	16.300	14,600
2025-08-06	15.850	16.500	15.700	16.200	16.200	78,200
2025-08-05	15.600	16.250	15.600	15.850	15.850	31,900

← NewerPage 5 of 21 · 1,243 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.