SASINI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 15.500 | 15.500 | 15.300 | 15.500 | 15.500 | 23,600 |
| 2025-02-06 | 15.250 | 15.500 | 15.250 | 15.500 | 15.500 | 3,400 |
| 2025-02-05 | 15.000 | 15.250 | 15.000 | 15.250 | 15.250 | 22,300 |
| 2025-02-04 | 14.950 | 15.250 | 14.950 | 15.000 | 15.000 | 23,900 |
| 2025-02-03 | 14.950 | 15.250 | 14.750 | 14.950 | 14.950 | 158,100 |
| 2025-01-31 | 15.000 | 15.100 | 14.750 | 14.950 | 14.950 | 38,500 |
| 2025-01-30 | 15.050 | 15.100 | 14.950 | 15.000 | 15.000 | 38,600 |
| 2025-01-29 | 15.000 | 15.250 | 15.000 | 15.050 | 15.050 | 7,200 |
| 2025-01-28 | 15.150 | 15.250 | 14.950 | 15.000 | 15.000 | 24,900 |
| 2025-01-27 | 15.000 | 15.300 | 15.000 | 15.150 | 15.150 | 2,400 |
| 2025-01-24 | 14.950 | 15.300 | 14.900 | 15.000 | 15.000 | 26,900 |
| 2025-01-23 | 14.900 | 15.000 | 14.900 | 14.950 | 14.950 | 31,700 |
| 2025-01-22 | 14.900 | 15.000 | 14.900 | 14.900 | 14.900 | 19,100 |
| 2025-01-21 | 14.800 | 15.000 | 14.800 | 14.900 | 14.900 | 29,100 |
| 2025-01-20 | 15.100 | 15.100 | 14.600 | 14.800 | 14.800 | 12,000 |
| 2025-01-17 | 15.150 | 15.950 | 14.600 | 15.100 | 15.100 | 24,900 |
| 2025-01-16 | 15.450 | 15.500 | 15.000 | 15.150 | 15.150 | 11,700 |
| 2025-01-15 | 15.300 | 15.500 | 15.000 | 15.450 | 15.450 | 3,700 |
| 2025-01-14 | 15.700 | 15.950 | 15.000 | 15.300 | 15.300 | 28,600 |
| 2025-01-13 | 16.050 | 16.050 | 15.500 | 15.700 | 15.700 | 20,000 |
| 2025-01-10 | 15.950 | 16.300 | 15.850 | 16.050 | 16.050 | 6,400 |
| 2025-01-09 | 16.000 | 16.000 | 15.850 | 15.950 | 15.950 | 21,400 |
| 2025-01-08 | 16.000 | 16.000 | 15.850 | 16.000 | 16.000 | 39,500 |
| 2025-01-07 | 14.900 | 16.000 | 14.900 | 16.000 | 16.000 | 38,200 |
| 2025-01-06 | 15.250 | 16.000 | 14.500 | 14.900 | 14.900 | 16,000 |
| 2025-01-03 | 15.000 | 16.500 | 15.000 | 15.250 | 15.250 | 34,800 |
| 2025-01-02 | 15.000 | 15.000 | 14.800 | 15.000 | 15.000 | 38,700 |
| 2024-12-31 | 14.900 | 15.000 | 14.900 | 15.000 | 15.000 | 21,200 |
| 2024-12-30 | 15.000 | 15.000 | 14.550 | 14.900 | 14.900 | 3,900 |
| 2024-12-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 9,800 |
| 2024-12-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 5,500 |
| 2024-12-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 13,400 |
| 2024-12-20 | 15.000 | 15.000 | 14.900 | 15.000 | 15.000 | 3,300 |
| 2024-12-19 | 14.950 | 15.000 | 14.850 | 15.000 | 15.000 | 4,500 |
| 2024-12-18 | 15.000 | 15.000 | 14.900 | 14.950 | 14.950 | 31,700 |
| 2024-12-17 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 14,900 |
| 2024-12-16 | 14.500 | 15.000 | 14.500 | 14.950 | 14.950 | 2,800 |
| 2024-12-13 | 14.450 | 15.000 | 14.450 | 14.500 | 14.500 | 11,400 |
| 2024-12-11 | 14.850 | 14.900 | 14.100 | 14.450 | 14.450 | 5,100 |
| 2024-12-10 | 14.950 | 15.000 | 14.700 | 14.850 | 14.850 | 13,400 |
| 2024-12-09 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 2,400 |
| 2024-12-06 | 14.900 | 15.000 | 14.900 | 14.950 | 14.950 | 2,400 |
| 2024-12-05 | 15.100 | 15.100 | 14.450 | 14.900 | 14.900 | 1,900 |
| 2024-12-04 | 15.000 | 15.500 | 14.550 | 15.100 | 15.100 | 900 |
| 2024-12-03 | 14.550 | 15.450 | 14.500 | 15.000 | 15.000 | 2,900 |
| 2024-12-02 | 14.400 | 15.000 | 14.400 | 14.550 | 14.550 | 7,700 |
| 2024-11-29 | 15.000 | 15.500 | 14.250 | 14.400 | 14.400 | 2,900 |
| 2024-11-28 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 11,100 |
| 2024-11-27 | 15.300 | 15.500 | 14.200 | 15.100 | 15.100 | 5,400 |
| 2024-11-26 | 15.600 | 15.950 | 15.150 | 15.300 | 15.300 | 19,500 |
| 2024-11-25 | 15.050 | 15.950 | 15.050 | 15.600 | 15.600 | 500 |
| 2024-11-22 | 15.200 | 15.200 | 15.000 | 15.050 | 15.050 | 12,500 |
| 2024-11-21 | 15.550 | 16.000 | 15.200 | 15.200 | 15.200 | 14,200 |
| 2024-11-20 | 15.650 | 16.000 | 15.500 | 15.550 | 15.550 | 4,100 |
| 2024-11-19 | 15.500 | 15.950 | 15.500 | 15.650 | 15.650 | 11,300 |
| 2024-11-18 | 15.950 | 16.000 | 15.500 | 15.500 | 15.500 | 14,800 |
| 2024-11-15 | 16.050 | 16.050 | 15.950 | 15.950 | 15.950 | 11,500 |
| 2024-11-14 | 15.700 | 16.200 | 15.700 | 16.050 | 16.050 | 1,300 |
| 2024-11-13 | 16.150 | 16.200 | 15.500 | 15.700 | 15.700 | 15,500 |
| 2024-11-12 | 16.200 | 16.200 | 16.000 | 16.150 | 16.150 | 2,700 |
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.