Sanlam Kenya Plc (NASE:SLAM)
Kenya · Delayed Price · Currency is KES 9.22
+0.22 (2.44%)
At close: Oct 1, 2025
Sanlam Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 9.42 | 9.42 | 8.90 | 9.22 | 9.22 | 2.44% | 534 |
| Sep 30, 2025 | 8.94 | 9.10 | 8.90 | 9.00 | 9.00 | 0.67% | 10,205 |
| Sep 29, 2025 | 9.00 | 9.10 | 8.92 | 8.94 | 8.94 | 0.22% | 5,613 |
| Sep 26, 2025 | 9.02 | 9.10 | 8.92 | 8.92 | 8.92 | -1.11% | 70,830 |
| Sep 25, 2025 | 9.20 | 9.20 | 9.00 | 9.02 | 9.02 | 0.67% | 6,423 |
| Sep 24, 2025 | 9.20 | 9.20 | 8.54 | 8.96 | 8.96 | -0.88% | 17,109 |
| Sep 23, 2025 | 9.20 | 9.20 | 9.00 | 9.04 | 9.04 | -1.31% | 23,194 |
| Sep 22, 2025 | 9.00 | 9.30 | 9.00 | 9.16 | 9.16 | 0.66% | 6,100 |
| Sep 19, 2025 | 9.32 | 9.40 | 9.00 | 9.10 | 9.10 | -3.81% | 32,678 |
| Sep 18, 2025 | 9.46 | 9.50 | 9.40 | 9.46 | 9.46 | 0.64% | 7,639 |
| Sep 17, 2025 | 9.40 | 9.46 | 9.14 | 9.40 | 9.40 | -0.63% | 16,809 |
| Sep 16, 2025 | 9.48 | 9.48 | 9.00 | 9.46 | 9.46 | 3.50% | 11,856 |
| Sep 15, 2025 | 9.20 | 9.48 | 9.00 | 9.14 | 9.14 | -0.44% | 72,735 |
| Sep 12, 2025 | 9.20 | 9.26 | 9.02 | 9.18 | 9.18 | -0.86% | 46,912 |
| Sep 11, 2025 | 9.46 | 9.50 | 9.00 | 9.26 | 9.26 | 4.04% | 37,277 |
| Sep 10, 2025 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.53% | 34,254 |
| Sep 9, 2025 | 8.70 | 8.80 | 8.60 | 8.68 | 8.68 | 1.88% | 15,031 |
| Sep 8, 2025 | 8.54 | 8.70 | 8.50 | 8.52 | 8.52 | -0.70% | 63,610 |
| Sep 5, 2025 | 8.70 | 8.70 | 8.50 | 8.58 | 8.58 | 5.15% | 20,243 |
| Sep 4, 2025 | 8.42 | 8.50 | 8.00 | 8.16 | 8.16 | 3.03% | 51,906 |
| Sep 3, 2025 | 8.42 | 8.46 | 7.28 | 7.92 | 7.92 | -1.98% | 24,658 |
| Sep 2, 2025 | 8.04 | 8.50 | 7.80 | 8.08 | 8.08 | 0.50% | 15,050 |
| Sep 1, 2025 | 8.20 | 8.90 | 7.68 | 8.04 | 8.04 | -1.95% | 26,898 |
| Aug 29, 2025 | 8.50 | 8.50 | 8.00 | 8.20 | 8.20 | -3.76% | 16,549 |
| Aug 28, 2025 | 8.74 | 8.74 | 8.18 | 8.52 | 8.52 | 4.16% | 15,315 |
| Aug 27, 2025 | 8.14 | 8.20 | 8.14 | 8.18 | 8.18 | 0.49% | 3,729 |
| Aug 26, 2025 | 8.40 | 8.42 | 8.00 | 8.14 | 8.14 | 6.27% | 188,215 |
| Aug 25, 2025 | 7.80 | 8.48 | 7.50 | 7.66 | 7.66 | -0.78% | 24,419 |
| Aug 22, 2025 | 8.20 | 8.20 | 7.50 | 7.72 | 7.72 | -5.85% | 52,889 |
| Aug 21, 2025 | 8.98 | 8.98 | 8.00 | 8.20 | 8.20 | -9.89% | 362,776 |
| Aug 20, 2025 | 9.24 | 9.24 | 8.60 | 9.10 | 9.10 | 8.33% | 28,325 |
| Aug 19, 2025 | 8.40 | 8.48 | 8.30 | 8.40 | 8.40 | 1.20% | 9,878 |
| Aug 18, 2025 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | - | 36,486 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | - | 16,366 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 0.24% | 7,731 |
| Aug 13, 2025 | 8.08 | 8.30 | 8.02 | 8.28 | 8.28 | 2.22% | 14,637 |
| Aug 12, 2025 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | -1.94% | 65,420 |
| Aug 11, 2025 | 8.38 | 8.38 | 8.00 | 8.26 | 8.26 | -1.43% | 40,536 |
| Aug 8, 2025 | 8.92 | 8.92 | 8.38 | 8.38 | 8.38 | 3.20% | 22,526 |
| Aug 7, 2025 | 8.26 | 8.40 | 8.00 | 8.12 | 8.12 | -3.10% | 33,100 |
| Aug 6, 2025 | 8.40 | 8.40 | 8.32 | 8.38 | 8.38 | -0.24% | 3,200 |
| Aug 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.74% | 8,400 |
| Aug 4, 2025 | 8.22 | 8.38 | 8.00 | 8.02 | 8.02 | -2.43% | 78,400 |
| Aug 1, 2025 | 8.28 | 8.28 | 8.16 | 8.22 | 8.22 | 1.48% | 55,000 |
| Jul 31, 2025 | 7.96 | 8.32 | 7.96 | 8.10 | 8.10 | 1.50% | 2,600 |
| Jul 30, 2025 | 8.26 | 8.26 | 7.80 | 7.98 | 7.98 | 0.25% | 3,800 |
| Jul 29, 2025 | 8.00 | 8.40 | 7.80 | 7.96 | 7.96 | 2.05% | 5,600 |
| Jul 28, 2025 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | -3.70% | 27,500 |
| Jul 25, 2025 | 8.00 | 8.46 | 8.00 | 8.10 | 8.10 | 1.25% | 10,600 |
| Jul 24, 2025 | 8.00 | 8.44 | 8.00 | 8.00 | 8.00 | -0.25% | 18,700 |