Home Afrika Limited (NASE:HAFR)
Kenya · Delayed Price · Currency is KES 1.250
+0.010 (0.81%)
At close: Oct 1, 2025
Home Afrika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.34 | 1.45 | 1.19 | 1.24 | 1.24 | -6.06% | 1,108,190 |
| Sep 29, 2025 | 1.24 | 1.34 | 1.24 | 1.32 | 1.32 | 8.20% | 3,608,711 |
| Sep 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 9.91% | 3,446,257 |
| Sep 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.90% | 291,684 |
| Sep 24, 2025 | 1.00 | 1.03 | 0.96 | 1.01 | 1.01 | 7.45% | 7,554,728 |
| Sep 23, 2025 | 0.91 | 1.00 | 0.91 | 0.94 | 0.94 | -6.93% | 3,620,978 |
| Sep 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.82% | 861,147 |
| Sep 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.68% | 1,456,752 |
| Sep 18, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -9.49% | 765,840 |
| Sep 17, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -9.27% | 218,188 |
| Sep 16, 2025 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -9.04% | 1,019,807 |
| Sep 15, 2025 | 1.69 | 1.74 | 1.60 | 1.66 | 1.66 | -1.78% | 720,288 |
| Sep 12, 2025 | 1.75 | 1.75 | 1.62 | 1.69 | 1.69 | -4.52% | 1,164,694 |
| Sep 11, 2025 | 1.62 | 1.83 | 1.61 | 1.77 | 1.77 | 5.99% | 1,191,215 |
| Sep 10, 2025 | 1.62 | 1.74 | 1.61 | 1.67 | 1.67 | 5.03% | 2,940,416 |
| Sep 9, 2025 | 1.50 | 1.61 | 1.50 | 1.59 | 1.59 | 8.16% | 745,006 |
| Sep 8, 2025 | 1.38 | 1.48 | 1.38 | 1.47 | 1.47 | 8.89% | 454,724 |
| Sep 5, 2025 | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | 8.87% | 2,279,801 |
| Sep 4, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 7.83% | 3,073,577 |
| Sep 3, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 9.52% | 723,267 |
| Sep 2, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 8.25% | 2,215,184 |
| Sep 1, 2025 | 0.89 | 1.03 | 0.89 | 0.97 | 0.97 | 10.23% | 1,767,082 |
| Aug 29, 2025 | 0.90 | 0.93 | 0.85 | 0.88 | 0.88 | 2.33% | 193,276 |
| Aug 28, 2025 | 0.88 | 0.92 | 0.80 | 0.86 | 0.86 | -2.27% | 1,178,286 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | 8.64% | 455,297 |
| Aug 26, 2025 | 0.78 | 0.85 | 0.75 | 0.81 | 0.81 | 3.85% | 2,585,989 |
| Aug 25, 2025 | 0.79 | 0.84 | 0.76 | 0.78 | 0.78 | 1.30% | 370,216 |
| Aug 22, 2025 | 0.72 | 0.79 | 0.72 | 0.77 | 0.77 | 6.94% | 107,115 |
| Aug 21, 2025 | 0.70 | 0.77 | 0.69 | 0.72 | 0.72 | 2.86% | 1,094,911 |
| Aug 20, 2025 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | 1.45% | 1,232,378 |
| Aug 19, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 114,138 |
| Aug 18, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 399,321 |
| Aug 15, 2025 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 6.15% | 361,661 |
| Aug 14, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 457,310 |
| Aug 13, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 1.56% | 222,074 |
| Aug 12, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 3.23% | 273,114 |
| Aug 11, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -4.62% | 50,701 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 66,383 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 33,100 |
| Aug 6, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 40,800 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 277,500 |
| Aug 4, 2025 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | - | 76,100 |
| Aug 1, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | - | 18,800 |
| Jul 31, 2025 | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | 3.28% | 85,000 |
| Jul 30, 2025 | 0.64 | 0.67 | 0.60 | 0.61 | 0.61 | -3.17% | 494,100 |
| Jul 29, 2025 | 0.63 | 0.69 | 0.59 | 0.63 | 0.63 | - | 975,500 |
| Jul 28, 2025 | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | -7.35% | 567,600 |
| Jul 25, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 4.62% | 61,700 |
| Jul 24, 2025 | 0.68 | 0.69 | 0.63 | 0.65 | 0.65 | - | 82,800 |
| Jul 23, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -2.99% | 89,400 |