SASINI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 14.500 | 14.550 | 14.500 | 14.500 | 14.500 | 5,500 |
| 2025-05-07 | 15.050 | 15.050 | 14.500 | 14.500 | 14.500 | 62,500 |
| 2025-05-06 | 15.250 | 15.300 | 15.000 | 15.050 | 15.050 | 9,900 |
| 2025-05-05 | 15.400 | 15.400 | 15.200 | 15.250 | 15.250 | 1,500 |
| 2025-05-02 | 15.400 | 15.400 | 15.300 | 15.400 | 15.400 | 2,500 |
| 2025-04-30 | 15.550 | 15.550 | 15.400 | 15.400 | 15.400 | 4,000 |
| 2025-04-29 | 15.500 | 15.550 | 15.450 | 15.550 | 15.550 | 81,000 |
| 2025-04-28 | 15.450 | 15.550 | 15.400 | 15.500 | 15.500 | 6,600 |
| 2025-04-25 | 15.450 | 15.550 | 15.400 | 15.450 | 15.450 | 2,000 |
| 2025-04-24 | 15.700 | 15.700 | 15.300 | 15.450 | 15.450 | 3,300 |
| 2025-04-23 | 15.550 | 15.700 | 15.550 | 15.700 | 15.700 | 300 |
| 2025-04-22 | 15.500 | 15.700 | 15.200 | 15.550 | 15.550 | 3,200 |
| 2025-04-17 | 15.650 | 15.650 | 15.300 | 15.500 | 15.500 | 300 |
| 2025-04-16 | 15.650 | 15.700 | 15.300 | 15.650 | 15.650 | 1,200 |
| 2025-04-15 | 15.650 | 15.700 | 15.650 | 15.650 | 15.650 | 900 |
| 2025-04-14 | 15.550 | 15.650 | 15.150 | 15.300 | 15.300 | 2,500 |
| 2025-04-11 | 15.500 | 15.650 | 15.400 | 15.550 | 15.550 | 300 |
| 2025-04-10 | 15.200 | 15.650 | 15.100 | 15.500 | 15.500 | 2,900 |
| 2025-04-09 | 15.400 | 15.400 | 15.100 | 15.200 | 15.200 | 700 |
| 2025-04-08 | 15.050 | 15.650 | 15.000 | 15.400 | 15.400 | 2,500 |
| 2025-04-07 | 15.250 | 15.500 | 15.000 | 15.050 | 15.050 | 12,500 |
| 2025-04-04 | 15.500 | 15.750 | 14.800 | 15.250 | 15.250 | 7,000 |
| 2025-04-03 | 15.450 | 15.800 | 15.100 | 15.500 | 15.500 | 3,400 |
| 2025-04-02 | 15.650 | 15.650 | 15.000 | 15.450 | 15.450 | 42,200 |
| 2025-04-01 | 15.800 | 15.900 | 15.600 | 15.650 | 15.650 | 5,300 |
| 2025-03-28 | 15.550 | 15.900 | 15.550 | 15.800 | 15.800 | 1,700 |
| 2025-03-27 | 15.850 | 15.950 | 15.500 | 15.550 | 15.550 | 4,600 |
| 2025-03-26 | 15.950 | 15.950 | 15.500 | 15.850 | 15.850 | 800 |
| 2025-03-25 | 15.550 | 15.950 | 15.550 | 15.950 | 15.950 | 600 |
| 2025-03-24 | 15.900 | 15.950 | 15.500 | 15.550 | 15.550 | 1,500 |
| 2025-03-21 | 15.300 | 15.950 | 15.300 | 15.900 | 15.900 | 4,700 |
| 2025-03-20 | 15.850 | 15.850 | 15.000 | 15.300 | 15.300 | 13,600 |
| 2025-03-19 | 15.850 | 15.900 | 15.850 | 15.850 | 15.850 | 1,300 |
| 2025-03-18 | 15.700 | 16.000 | 15.400 | 15.850 | 15.850 | 8,700 |
| 2025-03-17 | 15.900 | 15.900 | 15.400 | 15.700 | 15.700 | 15,700 |
| 2025-03-14 | 15.800 | 15.900 | 15.800 | 15.900 | 15.900 | 3,000 |
| 2025-03-13 | 15.900 | 16.000 | 15.600 | 15.800 | 15.800 | 7,100 |
| 2025-03-12 | 16.000 | 16.000 | 15.600 | 15.900 | 15.900 | 5,300 |
| 2025-03-11 | 16.000 | 16.000 | 15.600 | 16.000 | 16.000 | 8,800 |
| 2025-03-10 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 4,700 |
| 2025-03-07 | 15.950 | 16.000 | 15.500 | 15.700 | 15.700 | 5,400 |
| 2025-03-06 | 15.400 | 16.000 | 15.400 | 15.950 | 15.950 | 24,900 |
| 2025-03-05 | 15.100 | 15.900 | 15.100 | 15.400 | 15.400 | 6,400 |
| 2025-03-04 | 15.100 | 15.500 | 15.000 | 15.100 | 15.100 | 4,800 |
| 2025-03-03 | 15.550 | 15.550 | 14.950 | 15.100 | 15.100 | 14,300 |
| 2025-02-28 | 15.800 | 16.000 | 15.050 | 15.550 | 15.550 | 2,800 |
| 2025-02-27 | 15.400 | 16.000 | 15.200 | 15.800 | 15.800 | 1,000 |
| 2025-02-26 | 15.350 | 16.000 | 15.000 | 15.400 | 15.400 | 1,700 |
| 2025-02-25 | 14.750 | 16.000 | 14.750 | 15.350 | 15.350 | 2,800 |
| 2025-02-24 | 15.450 | 16.000 | 14.600 | 14.750 | 14.750 | 15,600 |
| 2025-02-21 | 15.500 | 16.000 | 15.000 | 15.450 | 15.450 | 19,700 |
| 2025-02-20 | 15.450 | 15.500 | 15.400 | 15.500 | 15.500 | 8,900 |
| 2025-02-19 | 15.450 | 15.500 | 15.300 | 15.450 | 15.450 | 5,100 |
| 2025-02-18 | 15.450 | 15.500 | 15.450 | 15.450 | 15.450 | 18,400 |
| 2025-02-17 | 14.950 | 15.450 | 14.950 | 15.450 | 15.450 | 13,200 |
| 2025-02-14 | 15.400 | 15.500 | 14.500 | 14.950 | 14.950 | 114,800 |
| 2025-02-13 | 15.800 | 15.800 | 15.000 | 15.400 | 15.400 | 14,200 |
| 2025-02-12 | 15.400 | 15.800 | 15.300 | 15.800 | 15.800 | 3,500 |
| 2025-02-11 | 16.000 | 16.000 | 15.250 | 15.400 | 15.400 | 7,600 |
| 2025-02-10 | 15.500 | 16.000 | 15.500 | 16.000 | 16.000 | 1,400 |
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.