Sasini PLC (NASE:SASN)
Kenya flag Kenya · Delayed Price · Currency is KES
18.50
-0.05 (-0.27%)
At close: Oct 1, 2025

Sasini Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202518.5018.8018.4018.5018.50-0.27%16,783
Sep 30, 202518.8018.8018.4018.5518.55-1.33%8,806
Sep 29, 202519.0019.0018.5018.8018.80-0.53%3,653
Sep 26, 202518.5018.9518.0018.9018.901.07%30,319
Sep 25, 202518.8019.0018.5018.7018.700.27%7,120
Sep 24, 202518.7518.9518.5018.6518.65-0.53%50,366
Sep 23, 202519.0019.0018.5018.7518.75-1.32%10,961
Sep 22, 202519.0019.7018.9019.0019.00-3,462
Sep 19, 202519.0019.7018.9019.0019.00-2.31%21,667
Sep 18, 202520.4020.4018.6519.4519.454.57%36,825
Sep 17, 202519.0019.0018.5018.6018.60-2.11%5,899
Sep 16, 202519.0020.0018.9519.0019.002.43%68,796
Sep 15, 202518.6019.0018.0018.5518.552.49%35,698
Sep 12, 202518.9018.9017.7018.1018.10-2.69%11,336
Sep 11, 202518.5018.9018.2018.6018.600.81%7,801
Sep 10, 202518.5018.9018.2018.4518.451.93%63,430
Sep 9, 202518.0018.5017.9518.1018.100.56%74,393
Sep 8, 202517.6518.2017.6518.0018.001.98%4,155
Sep 5, 202517.4018.0015.7017.6517.651.44%140,395
Sep 4, 202517.5017.5017.1017.4017.404.19%18,071
Sep 3, 202517.2017.5015.5016.7016.70-2.91%82,492
Sep 2, 202516.9017.5016.9017.2017.201.18%125,092
Sep 1, 202517.0017.4516.8017.0017.00-0.29%5,062
Aug 29, 202517.8017.8016.2017.0517.05-3.67%14,340
Aug 28, 202518.0018.0017.1017.7017.70-0.84%8,028
Aug 27, 202518.1018.9016.5017.8517.85-1.65%22,447
Aug 26, 202518.5018.5018.0018.1518.15-0.82%19,308
Aug 25, 202518.0018.7018.0018.3018.301.67%20,741
Aug 22, 202517.1018.7017.1018.0018.005.88%7,780
Aug 21, 202516.5017.7516.0017.0017.005.26%20,833
Aug 20, 202516.4517.0016.1016.1516.150.94%303,645
Aug 19, 202516.0016.4516.0016.0016.00-12,659
Aug 18, 202516.0016.4516.0016.0016.00-29,479
Aug 15, 202516.0016.4515.9016.0016.000.31%27,758
Aug 14, 202515.8016.2015.8015.9515.95-0.31%7,009
Aug 13, 202516.2016.2015.9516.0016.00-0.31%17,214
Aug 12, 202516.2516.2515.8516.0516.051.26%4,351
Aug 11, 202515.3016.4515.3015.8515.85-0.63%41,206
Aug 8, 202516.5016.5015.7015.9515.95-2.15%61,839
Aug 7, 202516.5016.5015.7016.3016.300.62%14,600
Aug 6, 202515.9516.5015.7016.2016.202.21%78,200
Aug 5, 202516.2516.2515.6015.8515.851.60%31,900
Aug 4, 202514.9016.3014.9015.6015.603.65%73,500
Aug 1, 202515.3015.3015.0015.0515.05-0.66%8,200
Jul 31, 202515.2015.2014.9015.1515.15-0.33%5,400
Jul 30, 202515.5015.5015.0015.2015.201.00%7,000
Jul 29, 202515.4015.5014.8015.0515.05-10,400
Jul 28, 202515.2515.2515.0015.0515.05-17,100
Jul 25, 202515.0515.4015.0015.0515.05-2.59%2,300
Jul 24, 202515.4515.4515.4015.4515.452.32%1,400