Sameer Africa PLC (NASE:SMER)
Kenya flag Kenya · Delayed Price · Currency is KES
13.75
0.00 (0.00%)
At close: Oct 22, 2025

Sameer Africa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202513.7513.8513.5013.7513.75-14,582
Oct 21, 202514.0014.0013.5013.7513.75-3.17%12,472
Oct 16, 202515.0015.0013.5514.2014.200.71%12,530
Oct 15, 202514.0014.9014.0014.1014.104.06%3,684
Oct 14, 202514.0014.1012.8013.5513.55-3.90%8,824
Oct 13, 202515.1515.2013.6514.1014.10-6.93%31,410
Oct 9, 202515.2015.4514.7015.1515.150.33%50,351
Oct 8, 202515.0015.4015.0015.1015.100.67%5,489
Oct 7, 202515.0015.4514.7015.0015.00-0.33%24,761
Oct 6, 202515.5015.5015.0015.0515.05-0.66%17,307
Oct 3, 202515.5015.5014.7015.1515.15-2.88%4,732
Oct 2, 202514.9015.7514.7015.6015.605.41%54,367
Oct 1, 202515.0015.0014.1514.8014.80-1.33%3,074
Sep 30, 202515.7515.7514.1515.0015.00-4.46%54,372
Sep 29, 202515.7515.7514.5015.7015.70-224,081
Sep 26, 202515.5015.7515.0015.7015.700.96%224,651
Sep 25, 202515.5015.9014.9515.5515.550.32%6,090
Sep 24, 202515.5015.5015.0015.5015.500.65%99,757
Sep 23, 202514.0015.6013.7515.4015.401.32%63,870
Sep 22, 202514.9016.0014.0015.2015.202.01%28,354
Sep 19, 202514.5015.6014.5014.9014.902.76%51,542
Sep 18, 202513.1015.1013.1014.5014.505.45%117,612
Sep 17, 202515.0015.0013.1013.7513.75-2.83%133,285
Sep 16, 202514.9515.0013.5014.1514.15-5.35%18,629
Sep 15, 202515.0015.0013.0014.9514.956.03%259,966
Sep 12, 202514.5015.0013.9514.1014.10-8.74%66,063
Sep 11, 202516.5016.8015.0015.4515.45-3.13%27,824
Sep 10, 202515.8516.4515.0015.9515.950.63%32,160
Sep 9, 202516.5016.5014.2015.8515.850.63%36,406
Sep 8, 202516.5016.9515.1015.7515.75-5.12%33,442
Sep 5, 202517.0017.0015.0016.6016.601.84%102,315
Sep 4, 202516.4517.0014.8516.3016.30-0.91%47,466
Sep 3, 202516.2016.8015.7516.4516.45-2.08%50,465
Sep 2, 202515.5017.0015.0016.8016.804.67%241,226
Sep 1, 202515.0016.2014.1016.0516.052.56%111,140
Aug 29, 202514.1016.2013.8515.6515.653.99%47,237
Aug 28, 202515.2515.3013.7015.0515.05-4.44%282,299
Aug 27, 202516.0016.5015.2515.7515.753.62%281,078
Aug 26, 202513.9515.2513.9515.2015.209.35%152,404
Aug 25, 202513.0014.1513.0013.9013.907.75%33,445
Aug 22, 202513.0013.0012.5512.9012.900.39%88,360
Aug 21, 202513.3513.3512.3012.8512.85-5.86%311,054
Aug 20, 202513.4514.3013.0513.6513.65-5.86%162,529
Aug 19, 202514.7514.8014.5014.5014.50-1.69%149,526
Aug 18, 202513.5015.0013.3014.7514.750.34%160,715
Aug 15, 202515.9515.9513.0514.7014.701.38%225,215
Aug 14, 202514.3015.7013.9014.5014.501.40%87,160
Aug 13, 202516.3016.3013.4014.3014.30-3.70%172,189
Aug 12, 202513.5015.1013.5014.8514.858.00%328,164
Aug 11, 202512.6013.8012.6013.7513.759.56%223,859