Safaricom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.95	34.00	32.90	33.30	33.30	-2.35%	3,554,448
Oct 22, 2026	34.25	35.00	33.75	34.10	34.10	-0.15%	29,146,934
Oct 21, 2026	35.00	35.00	34.00	34.15	34.15	-2.98%	6,274,461
Oct 19, 2026	34.90	35.50	34.80	35.20	35.20	0.86%	330,659
Oct 16, 2026	34.45	35.00	34.35	34.90	34.90	1.16%	509,252
Oct 15, 2026	34.50	34.80	34.30	34.50	34.50	0.73%	2,453,169
Oct 14, 2026	35.00	35.00	34.00	34.25	34.25	-2.70%	6,574,416
Oct 13, 2026	35.70	35.85	34.90	35.20	35.20	-1.68%	5,729,934
Oct 12, 2026	35.75	36.00	35.50	35.80	35.80	0.14%	314,360
Oct 9, 2026	36.00	36.00	35.65	35.75	35.75	-0.28%	1,489,192
Oct 8, 2026	36.00	36.20	35.65	35.85	35.85	-0.55%	508,042
Oct 7, 2026	36.00	36.30	35.90	36.05	36.05	-0.69%	785,052
Oct 6, 2026	36.35	36.55	36.00	36.30	36.30	-0.14%	2,111,076
Oct 5, 2026	36.25	36.60	36.15	36.35	36.35	-0.55%	807,173
Oct 2, 2026	36.25	36.60	36.25	36.55	36.55	0.41%	3,631,734
Oct 1, 2026	36.00	36.50	36.00	36.40	36.40	1.39%	3,811,601
Sep 30, 2026	35.80	36.30	35.40	35.90	35.90	-0.14%	2,826,633
Sep 29, 2026	36.10	36.40	35.75	35.95	35.95	-1.24%	2,639,723
Sep 28, 2026	36.45	36.45	36.20	36.40	36.40	-0.14%	1,742,135
Sep 25, 2026	36.50	36.80	36.35	36.45	36.45	0.28%	1,290,262
Sep 24, 2026	36.40	37.00	36.00	36.35	36.35	0.41%	4,843,210
Sep 23, 2026	36.55	37.00	36.00	36.20	36.20	-1.09%	2,501,236
Sep 22, 2026	36.70	36.80	36.35	36.60	36.60	0.83%	7,336,125
Sep 21, 2026	36.45	37.05	36.00	36.30	36.30	2.83%	6,792,154
Sep 18, 2026	35.15	37.00	35.15	35.30	35.30	0.28%	13,099,430
Sep 17, 2026	35.10	36.00	35.10	35.20	35.20	0.28%	17,979,979
Sep 16, 2026	36.50	36.50	34.50	35.10	35.10	-3.84%	10,775,518
Sep 15, 2026	36.35	36.65	36.00	36.50	36.50	1.81%	3,678,557
Sep 14, 2026	35.50	36.65	35.20	35.85	35.85	1.85%	17,726,229
Sep 11, 2026	36.00	36.20	35.05	35.20	35.20	-2.76%	13,847,650
Sep 10, 2026	36.50	36.80	35.90	36.20	36.20	-1.23%	7,057,855
Sep 9, 2026	37.00	37.00	36.15	36.65	36.65	-0.95%	2,004,388
Sep 8, 2026	37.00	37.50	36.80	37.00	37.00	-1.07%	3,090,503
Sep 7, 2026	37.70	38.00	37.00	37.40	37.40	-0.66%	2,595,652
Sep 4, 2026	38.40	38.40	37.45	37.65	37.65	-0.79%	2,264,117
Sep 3, 2026	38.45	38.60	36.75	37.95	37.95	-1.81%	1,292,465
Sep 2, 2026	39.00	39.00	38.10	38.65	38.65	-0.90%	6,097,383
Sep 1, 2026	39.25	39.35	38.60	39.00	39.00	0.13%	11,847,044
Aug 31, 2026	38.20	39.50	38.10	38.95	38.95	2.91%	10,210,435
Aug 28, 2026	37.20	38.20	37.20	37.85	37.85	2.16%	37,145,210
Aug 27, 2026	37.20	37.50	37.00	37.05	37.05	0.14%	8,109,142
Aug 26, 2026	37.25	37.50	36.80	37.00	37.00	0.41%	20,123,235
Aug 25, 2026	36.60	37.25	36.50	36.85	36.85	0.68%	3,975,034
Aug 24, 2026	36.50	36.80	36.50	36.60	36.60	0.69%	2,022,949
Aug 21, 2026	36.65	36.70	36.25	36.35	36.35	0.14%	8,244,823
Aug 20, 2026	36.45	36.80	36.25	36.30	36.30	-	15,292,227
Aug 19, 2026	36.20	36.50	36.00	36.30	36.30	0.83%	589,698
Aug 18, 2026	35.85	36.20	35.55	36.00	36.00	0.42%	5,682,849
Aug 17, 2026	35.70	35.95	35.50	35.85	35.85	1.27%	4,037,414
Aug 14, 2026	35.50	35.70	35.30	35.40	35.40	-	4,832,450