SASINI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 16.200 | 16.200 | 16.000 | 16.150 | 16.150 | 2,700 |
| 2024-11-11 | 15.950 | 16.200 | 15.950 | 16.200 | 16.200 | 400 |
| 2024-11-08 | 15.900 | 16.500 | 15.800 | 15.950 | 15.950 | 500 |
| 2024-11-07 | 16.300 | 16.500 | 15.900 | 15.900 | 15.900 | 27,000 |
| 2024-11-06 | 16.200 | 16.500 | 16.100 | 16.300 | 16.300 | 9,500 |
| 2024-11-05 | 15.850 | 16.500 | 15.850 | 16.200 | 16.200 | 19,600 |
| 2024-11-04 | 16.750 | 16.750 | 15.100 | 15.850 | 15.850 | 11,700 |
| 2024-10-31 | 16.350 | 16.850 | 16.350 | 16.750 | 16.750 | 4,500 |
| 2024-10-30 | 16.950 | 17.000 | 16.250 | 16.350 | 16.350 | 30,100 |
| 2024-10-29 | 16.950 | 17.000 | 16.900 | 16.950 | 16.950 | 2,000 |
| 2024-10-28 | 16.250 | 17.000 | 16.250 | 16.950 | 16.950 | 1,900 |
| 2024-10-25 | 17.000 | 17.000 | 15.500 | 16.250 | 16.250 | 11,400 |
| 2024-10-24 | 16.450 | 17.000 | 16.450 | 17.000 | 17.000 | 500 |
| 2024-10-23 | 16.500 | 16.900 | 16.000 | 16.450 | 16.450 | 800 |
| 2024-10-22 | 16.900 | 16.900 | 16.000 | 16.500 | 16.500 | 600 |
| 2024-10-18 | 17.000 | 17.000 | 16.800 | 16.900 | 16.900 | 8,800 |
| 2024-10-17 | 16.850 | 17.000 | 16.850 | 17.000 | 17.000 | 11,200 |
| 2024-10-16 | 16.350 | 17.000 | 16.350 | 16.850 | 16.850 | 6,200 |
| 2024-10-15 | 16.700 | 17.000 | 16.000 | 16.350 | 16.350 | 19,700 |
| 2024-10-14 | 16.550 | 17.000 | 16.500 | 16.700 | 16.700 | 1,000 |
| 2024-10-11 | 16.750 | 17.000 | 16.500 | 16.550 | 16.550 | 16,100 |
| 2024-10-09 | 17.700 | 17.750 | 16.500 | 16.750 | 16.750 | 1,000 |
| 2024-10-08 | 17.000 | 17.750 | 17.000 | 17.700 | 17.700 | 2,500 |
| 2024-10-07 | 17.000 | 17.000 | 1.800 | 17.000 | 17.000 | 1,200 |
| 2024-10-04 | 16.900 | 17.000 | 16.800 | 17.000 | 17.000 | 41,000 |
| 2024-10-03 | 16.800 | 17.500 | 16.800 | 16.900 | 16.900 | 51,700 |
| 2024-10-02 | 17.000 | 17.450 | 16.550 | 16.800 | 16.800 | 33,200 |
| 2024-10-01 | 16.750 | 17.000 | 16.750 | 17.000 | 17.000 | 4,800 |
| 2024-09-30 | 16.850 | 16.850 | 16.750 | 16.750 | 16.750 | 100 |
| 2024-09-27 | 17.000 | 17.500 | 16.800 | 16.850 | 16.850 | 24,800 |
| 2024-09-26 | 17.500 | 17.500 | 1.950 | 17.000 | 17.000 | 5,300 |
| 2024-09-25 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 1,500 |
| 2024-09-24 | 17.500 | 17.650 | 17.500 | 17.500 | 17.500 | 2,800 |
| 2024-09-23 | 17.100 | 17.500 | 17.100 | 17.500 | 17.500 | 100 |
| 2024-09-20 | 17.700 | 17.700 | 16.900 | 17.100 | 17.100 | 11,700 |
| 2024-09-19 | 16.950 | 17.800 | 16.950 | 17.700 | 17.700 | 700 |
| 2024-09-18 | 17.200 | 17.200 | 16.900 | 16.950 | 16.950 | 4,100 |
| 2024-09-17 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 0 |
| 2024-09-16 | 16.850 | 17.200 | 16.850 | 17.200 | 17.200 | 600 |
| 2024-09-13 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 0 |
| 2024-09-12 | 17.500 | 17.500 | 16.000 | 16.850 | 16.850 | 2,800 |
| 2024-09-11 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 100 |
| 2024-09-10 | 17.550 | 17.550 | 17.450 | 17.500 | 17.500 | 3,000 |
| 2024-09-09 | 17.500 | 17.800 | 17.500 | 17.550 | 17.550 | 500 |
| 2024-09-06 | 17.600 | 17.600 | 17.500 | 17.500 | 17.500 | 10,500 |
| 2024-09-05 | 17.150 | 17.800 | 17.150 | 17.600 | 17.600 | 1,700 |
| 2024-09-04 | 17.250 | 17.250 | 17.150 | 17.150 | 17.150 | 1,100 |
| 2024-09-03 | 17.800 | 17.800 | 17.000 | 17.250 | 17.250 | 1,900 |
| 2024-09-02 | 17.750 | 17.800 | 17.700 | 17.800 | 17.800 | 2,000 |
| 2024-08-30 | 17.750 | 17.800 | 17.750 | 17.750 | 17.750 | 2,800 |
| 2024-08-29 | 17.000 | 17.800 | 17.000 | 17.300 | 17.300 | 1,200 |
| 2024-08-28 | 16.850 | 17.000 | 16.850 | 17.000 | 17.000 | 200 |
| 2024-08-27 | 17.100 | 17.100 | 1.000 | 16.850 | 16.850 | 3,600 |
| 2024-08-26 | 17.800 | 17.800 | 17.000 | 17.100 | 17.100 | 1,000 |
| 2024-08-23 | 17.550 | 18.000 | 17.000 | 17.800 | 17.800 | 4,500 |
| 2024-08-22 | 16.800 | 18.000 | 16.000 | 17.550 | 17.550 | 7,800 |
| 2024-08-21 | 17.050 | 17.050 | 16.500 | 16.800 | 16.800 | 5,300 |
| 2024-08-20 | 18.000 | 18.000 | 17.000 | 17.050 | 17.050 | 3,600 |
| 2024-08-19 | 18.200 | 18.200 | 18.000 | 18.000 | 18.000 | 600 |
| 2024-08-16 | 17.000 | 18.500 | 17.000 | 18.200 | 18.200 | 900 |
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.