Sanlam Allianz Holdings (Kenya) PLC (NASE:SLAM)
Kenya · Delayed Price · Currency is KES 8.46
-0.02 (-0.24%)
At close: Dec 31, 2025
NASE:SLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.76 | 8.76 | 8.20 | 8.46 | 8.46 | -0.24% | 4,686 |
| Dec 30, 2025 | 8.20 | 8.76 | 8.20 | 8.48 | 8.48 | 4.18% | 899 |
| Dec 29, 2025 | 8.10 | 8.74 | 8.02 | 8.14 | 8.14 | -5.79% | 716 |
| Dec 24, 2025 | 8.76 | 8.76 | 8.50 | 8.64 | 8.64 | -1.59% | 4,705 |
| Dec 23, 2025 | 8.78 | 8.78 | 8.70 | 8.78 | 8.78 | 3.29% | 16,016 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.20 | 8.50 | 8.50 | - | 4,488 |
| Dec 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,093 |
| Dec 18, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.66% | 4,380 |
| Dec 17, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 2.50% | 8,594 |
| Dec 16, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.96% | 102,383 |
| Dec 15, 2025 | 8.06 | 8.20 | 8.02 | 8.16 | 8.16 | - | 15,402 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.02 | 8.16 | 8.16 | -2.16% | 7,227 |
| Dec 10, 2025 | 8.46 | 8.46 | 8.30 | 8.34 | 8.34 | -0.48% | 21,815 |
| Dec 9, 2025 | 8.62 | 8.62 | 8.02 | 8.38 | 8.38 | -2.78% | 8,056 |
| Dec 8, 2025 | 8.82 | 8.82 | 8.30 | 8.62 | 8.62 | 1.65% | 2,693 |
| Dec 5, 2025 | 8.50 | 8.82 | 8.10 | 8.48 | 8.48 | 0.47% | 27,504 |
| Dec 4, 2025 | 8.70 | 8.82 | 8.02 | 8.44 | 8.44 | -3.21% | 5,913 |
| Dec 3, 2025 | 8.70 | 8.82 | 8.70 | 8.72 | 8.72 | 2.11% | 103,909 |
| Dec 2, 2025 | 8.50 | 8.78 | 8.40 | 8.54 | 8.54 | 2.89% | 3,159 |
| Dec 1, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 3.23% | 16,200 |
| Nov 28, 2025 | 8.46 | 8.46 | 8.00 | 8.04 | 8.04 | -4.96% | 9,129 |
| Nov 27, 2025 | 8.14 | 8.68 | 8.08 | 8.46 | 8.46 | 5.49% | 35,102 |
| Nov 26, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 1,010 |
| Nov 25, 2025 | 8.14 | 8.20 | 7.94 | 8.02 | 8.02 | -1.47% | 9,823 |
| Nov 24, 2025 | 8.46 | 8.46 | 8.10 | 8.14 | 8.14 | -6.86% | 53,436 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.22 | 8.74 | 8.74 | -2.67% | 8,391 |
| Nov 20, 2025 | 8.70 | 9.00 | 8.70 | 8.98 | 8.98 | 3.70% | 9,510 |
| Nov 19, 2025 | 9.00 | 9.00 | 8.60 | 8.66 | 8.66 | 1.41% | 2,475 |
| Nov 18, 2025 | 8.60 | 8.72 | 8.40 | 8.54 | 8.54 | -1.61% | 31,494 |
| Nov 17, 2025 | 8.68 | 8.72 | 8.60 | 8.68 | 8.68 | 0.93% | 13,631 |
| Nov 14, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | -0.69% | 20,330 |
| Nov 13, 2025 | 8.78 | 9.00 | 8.50 | 8.66 | 8.66 | 1.41% | 10,534 |
| Nov 12, 2025 | 8.88 | 8.88 | 8.50 | 8.54 | 8.54 | -2.73% | 9,482 |
| Nov 11, 2025 | 8.80 | 8.86 | 8.50 | 8.78 | 8.78 | 1.15% | 25,499 |
| Nov 10, 2025 | 8.88 | 8.88 | 8.50 | 8.68 | 8.68 | -2.03% | 2,008 |
| Nov 7, 2025 | 8.86 | 8.88 | 8.84 | 8.86 | 8.86 | 0.45% | 5,325 |
| Nov 6, 2025 | 8.86 | 8.86 | 8.60 | 8.82 | 8.82 | -0.45% | 16,010 |
| Nov 5, 2025 | 8.88 | 8.88 | 8.60 | 8.86 | 8.86 | 6.75% | 4,859 |
| Nov 4, 2025 | 8.30 | 8.98 | 8.20 | 8.30 | 8.30 | -5.03% | 73,500 |
| Nov 3, 2025 | 8.78 | 9.00 | 8.20 | 8.74 | 8.74 | -2.89% | 48,629 |
| Oct 31, 2025 | 9.00 | 9.00 | 8.92 | 9.00 | 9.00 | - | 27,364 |
| Oct 30, 2025 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 3.21% | 12,258 |
| Oct 29, 2025 | 8.80 | 9.00 | 8.50 | 8.72 | 8.72 | -1.80% | 28,288 |
| Oct 28, 2025 | 9.00 | 9.00 | 8.60 | 8.88 | 8.88 | -1.11% | 21,364 |
| Oct 27, 2025 | 9.00 | 9.00 | 8.78 | 8.98 | 8.98 | 0.22% | 5,759 |
| Oct 24, 2025 | 8.60 | 9.00 | 8.60 | 8.96 | 8.96 | -0.44% | 904 |
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 43,342 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | -0.66% | 31,848 |
| Oct 21, 2025 | 9.00 | 9.40 | 8.90 | 9.06 | 9.06 | 0.67% | 98,149 |
| Oct 16, 2025 | 9.00 | 9.46 | 8.90 | 9.00 | 9.00 | 1.12% | 19,105 |