Sasini PLC (NASE:SASN)
Kenya · Delayed Price · Currency is KES 18.45
+0.35 (1.93%)
At close: Sep 10, 2025
Sasini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.50 | 18.90 | 18.20 | 18.45 | 18.45 | 1.93% | 63,430 |
| Sep 9, 2025 | 18.00 | 18.50 | 17.95 | 18.10 | 18.10 | 0.56% | 74,393 |
| Sep 8, 2025 | 17.65 | 18.20 | 17.65 | 18.00 | 18.00 | 1.98% | 4,155 |
| Sep 5, 2025 | 17.40 | 18.00 | 15.70 | 17.65 | 17.65 | 1.44% | 140,395 |
| Sep 4, 2025 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | 4.19% | 18,071 |
| Sep 3, 2025 | 17.20 | 17.50 | 15.50 | 16.70 | 16.70 | -2.91% | 82,492 |
| Sep 2, 2025 | 16.90 | 17.50 | 16.90 | 17.20 | 17.20 | 1.18% | 125,092 |
| Sep 1, 2025 | 17.00 | 17.45 | 16.80 | 17.00 | 17.00 | -0.29% | 5,062 |
| Aug 29, 2025 | 17.80 | 17.80 | 16.20 | 17.05 | 17.05 | -3.67% | 14,340 |
| Aug 28, 2025 | 18.00 | 18.00 | 17.10 | 17.70 | 17.70 | -0.84% | 8,028 |
| Aug 27, 2025 | 18.10 | 18.90 | 16.50 | 17.85 | 17.85 | -1.65% | 22,447 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.00 | 18.15 | 18.15 | -0.82% | 19,308 |
| Aug 25, 2025 | 18.00 | 18.70 | 18.00 | 18.30 | 18.30 | 1.67% | 20,741 |
| Aug 22, 2025 | 17.10 | 18.70 | 17.10 | 18.00 | 18.00 | 5.88% | 7,780 |
| Aug 21, 2025 | 16.50 | 17.75 | 16.00 | 17.00 | 17.00 | 5.26% | 20,833 |
| Aug 20, 2025 | 16.45 | 17.00 | 16.10 | 16.15 | 16.15 | 0.94% | 303,645 |
| Aug 19, 2025 | 16.00 | 16.45 | 16.00 | 16.00 | 16.00 | - | 12,659 |
| Aug 18, 2025 | 16.00 | 16.45 | 16.00 | 16.00 | 16.00 | - | 29,479 |
| Aug 15, 2025 | 16.00 | 16.45 | 15.90 | 16.00 | 16.00 | 0.31% | 27,758 |
| Aug 14, 2025 | 15.80 | 16.20 | 15.80 | 15.95 | 15.95 | -0.31% | 7,009 |
| Aug 13, 2025 | 16.20 | 16.20 | 15.95 | 16.00 | 16.00 | -0.31% | 17,214 |
| Aug 12, 2025 | 16.25 | 16.25 | 15.85 | 16.05 | 16.05 | 1.26% | 4,351 |
| Aug 11, 2025 | 15.30 | 16.45 | 15.30 | 15.85 | 15.85 | -0.63% | 41,206 |
| Aug 8, 2025 | 16.50 | 16.50 | 15.70 | 15.95 | 15.95 | -2.15% | 61,839 |
| Aug 7, 2025 | 16.50 | 16.50 | 15.70 | 16.30 | 16.30 | 0.62% | 14,600 |
| Aug 6, 2025 | 15.95 | 16.50 | 15.70 | 16.20 | 16.20 | 2.21% | 78,200 |
| Aug 5, 2025 | 16.25 | 16.25 | 15.60 | 15.85 | 15.85 | 1.60% | 31,900 |
| Aug 4, 2025 | 14.90 | 16.30 | 14.90 | 15.60 | 15.60 | 3.65% | 73,500 |
| Aug 1, 2025 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -0.66% | 8,200 |
| Jul 31, 2025 | 15.20 | 15.20 | 14.90 | 15.15 | 15.15 | -0.33% | 5,400 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 1.00% | 7,000 |
| Jul 29, 2025 | 15.40 | 15.50 | 14.80 | 15.05 | 15.05 | - | 10,400 |
| Jul 28, 2025 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | - | 17,100 |
| Jul 25, 2025 | 15.05 | 15.40 | 15.00 | 15.05 | 15.05 | -2.59% | 2,300 |
| Jul 24, 2025 | 15.45 | 15.45 | 15.40 | 15.45 | 15.45 | 2.32% | 1,400 |
| Jul 23, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.95% | 15,100 |
| Jul 22, 2025 | 15.00 | 15.50 | 15.00 | 15.40 | 15.40 | -0.32% | 4,800 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.00 | 15.45 | 15.45 | -0.64% | 6,300 |
| Jul 18, 2025 | 15.50 | 15.70 | 15.50 | 15.55 | 15.55 | 0.32% | 900 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.05 | 15.50 | 15.50 | 0.98% | 3,100 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.20 | 15.35 | 15.35 | 0.99% | 9,800 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.05 | 15.20 | 15.20 | 1.00% | 1,300 |
| Jul 14, 2025 | 15.75 | 16.20 | 14.70 | 15.05 | 15.05 | -4.44% | 126,100 |
| Jul 11, 2025 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 3.28% | 2,900 |
| Jul 10, 2025 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | -0.33% | 23,900 |
| Jul 9, 2025 | 15.50 | 15.65 | 15.00 | 15.30 | 15.30 | -1.29% | 10,700 |
| Jul 8, 2025 | 15.40 | 16.45 | 15.00 | 15.50 | 15.50 | 1.64% | 89,500 |
| Jul 7, 2025 | 15.50 | 15.50 | 15.10 | 15.25 | 15.25 | 1.33% | 11,600 |
| Jul 4, 2025 | 15.00 | 15.50 | 14.95 | 15.05 | 15.05 | 0.33% | 115,300 |
| Jul 3, 2025 | 15.35 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | 24,900 |