Safaricom PLC (NASE:SCOM)
Kenya · Delayed Price · Currency is KES 29.00
0.00 (0.00%)
At close: Jan 6, 2026
Safaricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 29.00 | 29.50 | 28.70 | 29.00 | 29.00 | - | 11,960,173 |
| Jan 5, 2026 | 28.70 | 29.75 | 28.30 | 29.00 | 29.00 | 1.75% | 1,677,382 |
| Jan 2, 2026 | 28.50 | 28.95 | 28.25 | 28.50 | 28.50 | 0.53% | 203,295 |
| Dec 31, 2025 | 28.40 | 28.50 | 28.10 | 28.35 | 28.35 | 1.07% | 528,958 |
| Dec 30, 2025 | 28.00 | 28.50 | 27.95 | 28.05 | 28.05 | 0.36% | 8,643,476 |
| Dec 29, 2025 | 28.00 | 28.00 | 27.80 | 27.95 | 27.95 | - | 3,564,394 |
| Dec 24, 2025 | 28.00 | 28.00 | 27.75 | 27.95 | 27.95 | -0.18% | 1,112,023 |
| Dec 23, 2025 | 28.20 | 28.25 | 27.80 | 28.00 | 28.00 | -0.71% | 5,468,049 |
| Dec 22, 2025 | 28.45 | 28.45 | 28.00 | 28.20 | 28.20 | - | 8,673,868 |
| Dec 19, 2025 | 28.10 | 28.45 | 28.00 | 28.20 | 28.20 | 0.71% | 54,966,506 |
| Dec 18, 2025 | 28.50 | 28.50 | 27.70 | 28.00 | 28.00 | - | 5,792,568 |
| Dec 17, 2025 | 28.00 | 28.20 | 27.70 | 28.00 | 28.00 | - | 13,639,324 |
| Dec 16, 2025 | 27.80 | 28.00 | 27.65 | 28.00 | 28.00 | - | 5,465,938 |
| Dec 15, 2025 | 27.95 | 28.40 | 27.65 | 28.00 | 28.00 | 0.18% | 7,805,881 |
| Dec 11, 2025 | 28.50 | 28.50 | 27.50 | 27.95 | 27.95 | -0.36% | 7,172,182 |
| Dec 10, 2025 | 28.35 | 28.40 | 27.50 | 28.05 | 28.05 | -0.36% | 17,598,239 |
| Dec 9, 2025 | 28.35 | 29.00 | 27.80 | 28.15 | 28.15 | -2.43% | 10,230,057 |
| Dec 8, 2025 | 29.25 | 29.25 | 28.20 | 28.85 | 28.85 | -0.17% | 6,322,645 |
| Dec 5, 2025 | 29.30 | 29.45 | 28.50 | 28.90 | 28.90 | -1.87% | 5,497,835 |
| Dec 4, 2025 | 31.00 | 31.90 | 28.75 | 29.45 | 29.45 | 4.43% | 15,265,828 |
| Dec 3, 2025 | 28.50 | 28.70 | 27.50 | 28.20 | 28.20 | -1.05% | 1,354,377 |
| Dec 2, 2025 | 28.85 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 1,006,167 |
| Dec 1, 2025 | 28.80 | 29.50 | 28.70 | 29.00 | 29.00 | 0.87% | 11,926,941 |
| Nov 28, 2025 | 28.75 | 29.00 | 28.65 | 28.75 | 28.75 | 0.35% | 6,314,137 |
| Nov 27, 2025 | 28.60 | 28.85 | 28.20 | 28.65 | 28.65 | - | 1,160,212 |
| Nov 26, 2025 | 28.50 | 28.70 | 28.20 | 28.65 | 28.65 | -0.17% | 16,187,999 |
| Nov 25, 2025 | 29.60 | 29.60 | 28.25 | 28.70 | 28.70 | -3.20% | 291,951 |
| Nov 24, 2025 | 29.80 | 29.90 | 28.75 | 29.65 | 29.65 | -0.50% | 14,993,511 |
| Nov 21, 2025 | 29.70 | 30.00 | 29.50 | 29.80 | 29.80 | 0.34% | 19,509,090 |
| Nov 20, 2025 | 29.40 | 29.95 | 29.40 | 29.70 | 29.70 | 1.02% | 11,409,880 |
| Nov 19, 2025 | 29.00 | 29.80 | 29.00 | 29.40 | 29.40 | 1.38% | 941,503 |
| Nov 18, 2025 | 29.00 | 29.20 | 28.75 | 29.00 | 29.00 | - | 13,656,970 |
| Nov 17, 2025 | 29.05 | 29.30 | 28.80 | 29.00 | 29.00 | - | 2,850,660 |
| Nov 14, 2025 | 29.50 | 29.50 | 28.95 | 29.00 | 29.00 | - | 1,286,651 |
| Nov 13, 2025 | 28.65 | 29.30 | 28.50 | 29.00 | 29.00 | 0.87% | 10,485,070 |
| Nov 12, 2025 | 28.75 | 29.00 | 28.60 | 28.75 | 28.75 | -0.69% | 961,771 |
| Nov 11, 2025 | 29.00 | 29.20 | 28.50 | 28.95 | 28.95 | -0.52% | 27,540,200 |
| Nov 10, 2025 | 29.80 | 29.80 | 28.20 | 29.10 | 29.10 | -1.36% | 4,212,402 |
| Nov 7, 2025 | 29.70 | 29.80 | 29.35 | 29.50 | 29.50 | -2.64% | 2,414,943 |
| Nov 6, 2025 | 29.70 | 31.00 | 29.50 | 30.30 | 30.30 | 1.34% | 16,718,190 |
| Nov 5, 2025 | 30.00 | 30.35 | 29.60 | 29.90 | 29.90 | - | 7,645,808 |
| Nov 4, 2025 | 30.45 | 30.45 | 29.75 | 29.90 | 29.90 | -1.97% | 2,268,064 |
| Nov 3, 2025 | 30.25 | 30.70 | 30.00 | 30.50 | 30.50 | 0.83% | 9,410,302 |
| Oct 31, 2025 | 29.60 | 30.70 | 29.60 | 30.25 | 30.25 | 2.37% | 3,051,822 |
| Oct 30, 2025 | 29.50 | 29.75 | 29.40 | 29.55 | 29.55 | 0.17% | 2,509,371 |
| Oct 29, 2025 | 29.80 | 29.80 | 29.00 | 29.50 | 29.50 | - | 8,235,098 |
| Oct 28, 2025 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | 2.97% | 15,906,410 |
| Oct 27, 2025 | 28.25 | 29.00 | 28.20 | 28.65 | 28.65 | 1.24% | 1,932,055 |
| Oct 24, 2025 | 28.50 | 28.50 | 28.05 | 28.30 | 28.30 | 0.71% | 40,614,260 |
| Oct 23, 2025 | 28.50 | 28.50 | 27.95 | 28.10 | 28.10 | 0.54% | 8,419,327 |