Safaricom PLC (NASE:SCOM)
Kenya · Delayed Price · Currency is KES 28.80
+0.20 (0.70%)
At close: Sep 1, 2025
Safaricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.60 | 28.85 | 28.50 | 28.60 | 28.60 | 0.18% | 28,019,290 |
| Aug 28, 2025 | 28.50 | 28.70 | 28.00 | 28.55 | 28.55 | 0.35% | 3,008,405 |
| Aug 27, 2025 | 28.50 | 28.75 | 28.00 | 28.45 | 28.45 | -0.18% | 2,624,144 |
| Aug 26, 2025 | 28.30 | 28.90 | 28.00 | 28.50 | 28.50 | 1.42% | 9,970,129 |
| Aug 25, 2025 | 28.00 | 28.35 | 27.70 | 28.10 | 28.10 | -0.53% | 5,321,247 |
| Aug 22, 2025 | 28.00 | 28.45 | 27.50 | 28.25 | 28.25 | 1.25% | 9,545,368 |
| Aug 21, 2025 | 27.25 | 28.60 | 27.25 | 27.90 | 27.90 | 2.39% | 3,784,773 |
| Aug 20, 2025 | 26.80 | 28.30 | 26.50 | 27.25 | 27.25 | 1.68% | 3,199,492 |
| Aug 19, 2025 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.74% | 766,709 |
| Aug 18, 2025 | 27.00 | 27.20 | 26.65 | 27.00 | 27.00 | 0.37% | 7,709,823 |
| Aug 15, 2025 | 26.55 | 27.00 | 26.50 | 26.90 | 26.90 | 1.51% | 8,595,318 |
| Aug 14, 2025 | 26.25 | 26.95 | 26.25 | 26.50 | 26.50 | 0.57% | 2,076,940 |
| Aug 13, 2025 | 26.30 | 26.45 | 26.20 | 26.35 | 26.35 | 0.19% | 4,330,815 |
| Aug 12, 2025 | 26.45 | 26.50 | 26.25 | 26.30 | 26.30 | -0.38% | 2,237,335 |
| Aug 11, 2025 | 26.30 | 26.60 | 26.25 | 26.40 | 26.40 | 0.57% | 589,698 |
| Aug 8, 2025 | 26.40 | 26.45 | 26.05 | 26.25 | 26.25 | -0.57% | 1,246,372 |
| Aug 7, 2025 | 26.00 | 26.95 | 26.00 | 26.40 | 26.40 | 1.54% | 6,651,000 |
| Aug 6, 2025 | 26.00 | 27.00 | 25.85 | 26.00 | 26.00 | 0.58% | 6,664,800 |
| Aug 5, 2025 | 25.70 | 26.50 | 25.65 | 25.85 | 25.85 | 0.39% | 607,000 |
| Aug 4, 2025 | 26.00 | 26.00 | 25.60 | 25.75 | 25.75 | -0.96% | 6,632,100 |
| 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 |