Safaricom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.45	32.45	31.80	32.00	32.00	-0.47%	4,268,281
Feb 19, 2026	33.00	33.00	31.80	32.15	32.15	-2.87%	2,167,265
Feb 18, 2026	33.00	33.35	32.50	33.10	33.10	-0.15%	5,167,178
Feb 17, 2026	33.70	33.70	32.50	33.15	33.15	-2.07%	1,571,105
Feb 16, 2026	34.00	34.10	33.30	33.85	33.85	-0.29%	2,235,327
Feb 13, 2026	33.85	34.20	33.75	33.95	33.95	0.30%	3,327,846
Feb 12, 2026	33.40	34.00	33.30	33.85	33.85	2.42%	4,163,354
Feb 11, 2026	33.00	33.95	32.80	33.05	33.05	2.32%	18,515,620
Feb 10, 2026	32.05	32.80	32.05	32.30	32.30	0.78%	5,482,877
Feb 9, 2026	32.00	32.25	31.95	32.05	32.05	0.16%	1,416,940
Feb 6, 2026	32.00	32.40	31.90	32.00	32.00	0.16%	8,514,271
Feb 5, 2026	31.00	32.50	31.00	31.95	31.95	4.41%	19,234,950
Feb 4, 2026	30.00	31.00	29.95	30.60	30.60	2.00%	7,164,887
Feb 3, 2026	30.00	30.50	29.85	30.00	30.00	0.17%	6,960,859
Feb 2, 2026	29.65	30.00	29.65	29.95	29.95	1.18%	5,914,175
Jan 30, 2026	29.50	29.90	29.45	29.60	29.60	0.34%	641,942
Jan 29, 2026	29.45	29.65	29.45	29.50	29.50	-0.17%	6,086,264
Jan 28, 2026	29.45	29.65	29.45	29.55	29.55	0.17%	776,550
Jan 27, 2026	29.75	29.75	29.35	29.50	29.50	-0.17%	8,908,682
Jan 26, 2026	29.70	29.80	29.40	29.55	29.55	-0.34%	6,776,501
Jan 23, 2026	29.75	29.80	29.55	29.65	29.65	0.17%	4,323,876
Jan 22, 2026	29.50	29.75	29.40	29.60	29.60	-	2,379,898
Jan 21, 2026	29.70	29.75	29.25	29.60	29.60	-0.50%	5,850,799
Jan 20, 2026	29.90	29.90	29.65	29.75	29.75	0.17%	2,635,053
Jan 19, 2026	29.70	30.00	29.60	29.70	29.70	-	1,246,795
Jan 16, 2026	29.70	29.90	29.50	29.70	29.70	-	1,414,764
Jan 15, 2026	29.85	29.90	29.55	29.70	29.70	1.37%	1,207,992
Jan 14, 2026	29.05	29.90	29.05	29.30	29.30	-	8,842,799
Jan 13, 2026	29.45	29.50	29.10	29.30	29.30	0.86%	1,381,481
Jan 12, 2026	29.00	29.45	28.90	29.05	29.05	-0.17%	5,915,195
Jan 9, 2026	29.25	29.45	28.70	29.10	29.10	-0.17%	13,483,070
Jan 8, 2026	30.00	30.00	29.10	29.15	29.15	0.17%	7,344,434
Jan 7, 2026	29.00	29.75	29.00	29.10	29.10	0.34%	14,255,770
Jan 6, 2026	29.00	29.50	28.70	29.00	29.00	-	11,960,170
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	-	8,672,363
Dec 19, 2025	28.10	28.45	28.00	28.20	28.20	0.71%	54,966,500
Dec 18, 2025	28.50	28.50	27.70	28.00	28.00	-	5,603,354
Dec 17, 2025	28.00	28.20	27.70	28.00	28.00	-	13,639,320
Dec 16, 2025	27.80	28.00	27.65	28.00	28.00	-	4,085,327
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%	17,621,430
Dec 9, 2025	28.35	29.00	27.80	28.15	28.15	-2.43%	10,230,050