Safaricom PLC (NASE:SCOM)
Kenya · Delayed Price · Currency is KES 26.00
+0.35 (1.36%)
At close: Aug 1, 2025
Safaricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.25 | 26.25 | 25.50 | 26.00 | 26.00 | -1.14% | 8,284,100 |
| Jul 31, 2025 | 27.00 | 27.00 | 26.00 | 26.30 | 25.65 | -4.01% | 6,087,800 |
| Jul 30, 2025 | 27.05 | 27.50 | 26.50 | 27.40 | 26.72 | -1.62% | 8,515,400 |
| Jul 29, 2025 | 27.05 | 28.00 | 27.00 | 27.85 | 27.16 | 2.58% | 25,077,300 |
| Jul 28, 2025 | 27.00 | 27.30 | 26.55 | 27.15 | 26.48 | 0.93% | 7,443,900 |
| Jul 25, 2025 | 27.00 | 27.00 | 26.50 | 26.90 | 26.24 | - | 2,564,000 |
| Jul 24, 2025 | 27.30 | 27.30 | 26.80 | 26.90 | 26.24 | -1.10% | 695,700 |
| Jul 23, 2025 | 26.55 | 27.30 | 26.55 | 27.20 | 26.53 | 0.74% | 14,302,600 |
| Jul 22, 2025 | 26.45 | 27.00 | 26.40 | 27.00 | 26.33 | 2.08% | 16,612,100 |
| Jul 21, 2025 | 26.25 | 26.60 | 26.20 | 26.45 | 25.80 | 0.76% | 1,020,000 |
| Jul 18, 2025 | 26.25 | 26.45 | 26.00 | 26.25 | 25.60 | 0.57% | 460,100 |
| Jul 17, 2025 | 26.00 | 26.45 | 26.00 | 26.10 | 25.46 | 0.97% | 818,900 |
| Jul 16, 2025 | 25.65 | 26.45 | 25.50 | 25.85 | 25.21 | 0.98% | 979,100 |
| Jul 15, 2025 | 25.70 | 25.90 | 25.00 | 25.60 | 24.97 | -0.39% | 8,419,400 |
| Jul 14, 2025 | 26.00 | 26.00 | 25.50 | 25.70 | 25.07 | -1.15% | 6,359,800 |
| Jul 11, 2025 | 26.45 | 26.45 | 25.85 | 26.00 | 25.36 | -2.07% | 4,326,800 |
| Jul 10, 2025 | 26.60 | 26.80 | 26.00 | 26.55 | 25.89 | -1.12% | 8,808,500 |
| Jul 9, 2025 | 27.00 | 27.20 | 26.50 | 26.85 | 26.19 | -1.29% | 4,920,600 |
| Jul 8, 2025 | 27.20 | 27.50 | 26.50 | 27.20 | 26.53 | - | 12,591,800 |
| Jul 7, 2025 | 27.40 | 27.40 | 26.90 | 27.20 | 26.53 | 0.93% | 1,151,700 |
| Jul 4, 2025 | 26.90 | 27.20 | 26.60 | 26.95 | 26.28 | 0.75% | 1,701,200 |
| Jul 3, 2025 | 27.00 | 27.20 | 26.50 | 26.75 | 26.09 | 1.13% | 16,569,600 |
| Jul 2, 2025 | 26.40 | 27.40 | 26.20 | 26.45 | 25.80 | 1.73% | 13,248,100 |
| Jul 1, 2025 | 25.10 | 26.50 | 25.10 | 26.00 | 25.36 | 4.00% | 5,055,500 |
| Jun 30, 2025 | 25.00 | 25.20 | 24.90 | 25.00 | 24.38 | 0.20% | 2,479,200 |
| Jun 27, 2025 | 24.65 | 25.10 | 24.50 | 24.95 | 24.33 | 1.63% | 2,428,800 |
| Jun 26, 2025 | 24.25 | 24.95 | 24.20 | 24.55 | 23.94 | 1.66% | 11,269,600 |
| Jun 25, 2025 | 24.05 | 24.25 | 24.00 | 24.15 | 23.55 | 0.42% | 2,160,300 |
| Jun 24, 2025 | 23.90 | 24.20 | 23.90 | 24.05 | 23.46 | 0.63% | 5,610,500 |
| Jun 23, 2025 | 24.20 | 24.20 | 23.75 | 23.90 | 23.31 | -0.21% | 263,700 |
| Jun 20, 2025 | 24.00 | 24.20 | 23.70 | 23.95 | 23.36 | 1.05% | 324,000 |
| Jun 19, 2025 | 23.40 | 24.30 | 23.30 | 23.70 | 23.11 | 0.85% | 9,586,700 |
| Jun 18, 2025 | 23.20 | 23.55 | 23.10 | 23.50 | 22.92 | 2.17% | 2,365,400 |
| Jun 17, 2025 | 23.50 | 23.60 | 22.50 | 23.00 | 22.43 | -2.34% | 11,672,900 |
| Jun 16, 2025 | 24.50 | 24.50 | 22.90 | 23.55 | 22.97 | -4.46% | 16,672,300 |
| Jun 13, 2025 | 24.95 | 25.20 | 24.00 | 24.65 | 24.04 | -1.00% | 23,011,600 |
| Jun 12, 2025 | 24.50 | 25.50 | 24.00 | 24.90 | 24.29 | 4.40% | 42,322,900 |
| Jun 11, 2025 | 22.60 | 24.80 | 22.60 | 23.85 | 23.26 | 5.53% | 21,207,900 |
| Jun 10, 2025 | 22.00 | 23.15 | 21.50 | 22.60 | 22.04 | 6.10% | 13,319,900 |
| Jun 9, 2025 | 21.15 | 21.80 | 21.00 | 21.30 | 20.77 | 1.19% | 21,889,200 |
| Jun 5, 2025 | 20.90 | 21.20 | 20.90 | 21.05 | 20.53 | 0.96% | 1,125,900 |
| Jun 4, 2025 | 20.50 | 21.00 | 20.50 | 20.85 | 20.34 | 1.96% | 2,466,800 |
| Jun 3, 2025 | 20.60 | 20.65 | 20.40 | 20.45 | 19.95 | -0.73% | 5,561,500 |
| May 30, 2025 | 20.65 | 20.80 | 20.20 | 20.60 | 20.09 | -0.24% | 3,028,900 |
| May 29, 2025 | 20.80 | 20.80 | 20.50 | 20.65 | 20.14 | 0.24% | 7,750,700 |
| May 28, 2025 | 20.00 | 21.00 | 20.00 | 20.60 | 20.09 | 3.00% | 7,639,700 |
| May 27, 2025 | 19.90 | 20.15 | 19.85 | 20.00 | 19.51 | 0.76% | 3,520,700 |
| May 26, 2025 | 19.90 | 20.00 | 19.80 | 19.85 | 19.36 | -0.25% | 10,621,900 |
| May 23, 2025 | 19.90 | 20.00 | 19.85 | 19.90 | 19.41 | 0.25% | 1,495,300 |
| May 22, 2025 | 19.95 | 19.95 | 19.75 | 19.85 | 19.36 | - | 1,405,700 |