Sanlam Allianz Holdings (Kenya) PLC (NASE:SLAM)
Kenya · Delayed Price · Currency is KES 9.88
-0.10 (-1.00%)
At close: Feb 20, 2026
NASE:SLAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.25 | 10.25 | 9.40 | 9.88 | 9.88 | -1.00% | 31,299 |
| Feb 19, 2026 | 9.90 | 10.00 | 9.34 | 9.98 | 9.98 | 6.85% | 40,315 |
| Feb 18, 2026 | 9.00 | 9.90 | 8.90 | 9.34 | 9.34 | 3.78% | 67,606 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 36,706 |
| Feb 16, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 44,393 |
| Feb 13, 2026 | 8.98 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 73,586 |
| Feb 12, 2026 | 8.98 | 8.98 | 8.60 | 8.90 | 8.90 | -0.67% | 19,990 |
| Feb 11, 2026 | 8.50 | 8.98 | 8.50 | 8.96 | 8.96 | 0.67% | 32,824 |
| Feb 10, 2026 | 8.96 | 8.96 | 8.50 | 8.90 | 8.90 | 0.45% | 10,412 |
| Feb 9, 2026 | 8.98 | 8.98 | 8.60 | 8.86 | 8.86 | -0.23% | 12,601 |
| Feb 6, 2026 | 8.96 | 8.96 | 8.80 | 8.88 | 8.88 | 1.14% | 6,576 |
| Feb 5, 2026 | 8.42 | 8.96 | 8.40 | 8.78 | 8.78 | 2.09% | 3,720 |
| Feb 4, 2026 | 8.90 | 8.98 | 8.40 | 8.60 | 8.60 | - | 19,855 |
| Feb 3, 2026 | 8.90 | 8.98 | 8.40 | 8.60 | 8.60 | 2.38% | 3,966 |
| Feb 2, 2026 | 8.98 | 8.98 | 8.20 | 8.40 | 8.40 | -6.46% | 10,805 |
| Jan 30, 2026 | 8.98 | 9.00 | 8.90 | 8.98 | 8.98 | 0.90% | 6,375 |
| Jan 29, 2026 | 8.80 | 9.64 | 8.46 | 8.90 | 8.90 | 1.37% | 7,648 |
| Jan 28, 2026 | 8.46 | 8.80 | 8.46 | 8.78 | 8.78 | 7.33% | 17,252 |
| Jan 27, 2026 | 8.80 | 8.80 | 8.02 | 8.18 | 8.18 | -3.31% | 54,004 |
| Jan 26, 2026 | 8.80 | 8.80 | 8.22 | 8.46 | 8.46 | -2.08% | 40,736 |
| Jan 23, 2026 | 8.42 | 8.80 | 8.42 | 8.64 | 8.64 | -0.69% | 22,450 |
| Jan 22, 2026 | 8.76 | 8.80 | 8.40 | 8.70 | 8.70 | -1.14% | 15,041 |
| Jan 21, 2026 | 8.80 | 8.80 | 8.46 | 8.80 | 8.80 | 2.09% | 5,769 |
| Jan 20, 2026 | 8.80 | 8.82 | 8.40 | 8.62 | 8.62 | -2.27% | 14,548 |
| Jan 19, 2026 | 8.64 | 8.98 | 8.64 | 8.82 | 8.82 | 5.25% | 9,461 |
| Jan 16, 2026 | 8.70 | 8.80 | 8.26 | 8.38 | 8.38 | -3.01% | 32,240 |
| Jan 15, 2026 | 8.50 | 8.70 | 8.42 | 8.64 | 8.64 | 1.65% | 135,864 |
| Jan 14, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | - | 3,542 |
| Jan 13, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | - | 43,486 |
| Jan 12, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | - | 56,031 |
| Jan 9, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | 7,028 |
| Jan 8, 2026 | 8.30 | 8.50 | 8.22 | 8.48 | 8.48 | 1.19% | 123,764 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.10 | 8.38 | 8.38 | 3.46% | 4,016 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.04 | 8.10 | 8.10 | -1.70% | 16,698 |
| Jan 5, 2026 | 8.80 | 8.80 | 8.20 | 8.24 | 8.24 | -6.15% | 17,726 |
| Jan 2, 2026 | 8.50 | 8.80 | 8.20 | 8.78 | 8.78 | 3.78% | 30,364 |
| 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% | 101,981 |
| 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 |