Sameer Africa PLC (NASE:SMER)
Kenya · Delayed Price · Currency is KES 8.74
+0.22 (2.58%)
At close: Aug 1, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.36 | 9.36 | 8.20 | 8.74 | 8.74 | 2.58% | 181,300 |
| Jul 31, 2025 | 8.52 | 8.52 | 8.10 | 8.52 | 8.52 | 9.79% | 309,200 |
| Jul 30, 2025 | 7.08 | 7.78 | 7.08 | 7.76 | 7.76 | 9.60% | 76,300 |
| Jul 29, 2025 | 6.50 | 7.12 | 6.50 | 7.08 | 7.08 | 9.26% | 182,100 |
| Jul 28, 2025 | 6.06 | 6.50 | 6.06 | 6.48 | 6.48 | 9.46% | 86,700 |
| Jul 25, 2025 | 5.54 | 6.04 | 5.54 | 5.92 | 5.92 | 7.64% | 60,400 |
| Jul 24, 2025 | 5.00 | 5.54 | 5.00 | 5.50 | 5.50 | 9.13% | 122,200 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.00 | 5.04 | 5.04 | 0.80% | 132,200 |
| Jul 22, 2025 | 5.00 | 5.48 | 4.95 | 5.00 | 5.00 | - | 129,300 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | - | 231,000 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.00 | 5.00 | 5.00 | -9.09% | 6,700 |
| Jul 17, 2025 | 5.84 | 5.84 | 5.00 | 5.50 | 5.50 | 2.23% | 14,100 |
| Jul 16, 2025 | 5.32 | 5.84 | 5.32 | 5.38 | 5.38 | 1.13% | 6,900 |
| Jul 15, 2025 | 5.90 | 5.90 | 5.00 | 5.32 | 5.32 | -1.12% | 20,000 |
| Jul 14, 2025 | 5.20 | 5.94 | 4.88 | 5.38 | 5.38 | -0.74% | 66,300 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.42 | 5.42 | 5.42 | -9.97% | 31,200 |
| Jul 10, 2025 | 6.10 | 6.10 | 5.96 | 6.02 | 6.02 | -9.06% | 26,400 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.40 | 6.62 | 6.62 | -6.76% | 18,300 |
| Jul 8, 2025 | 6.10 | 7.28 | 6.10 | 7.10 | 7.10 | 7.25% | 35,200 |
| Jul 7, 2025 | 6.76 | 6.76 | 6.00 | 6.62 | 6.62 | 7.47% | 69,400 |
| Jul 4, 2025 | 6.00 | 6.32 | 6.00 | 6.16 | 6.16 | 6.94% | 22,100 |
| Jul 3, 2025 | 5.30 | 5.82 | 5.30 | 5.76 | 5.76 | 8.68% | 31,900 |
| Jul 2, 2025 | 4.83 | 5.30 | 4.83 | 5.30 | 5.30 | 9.73% | 10,500 |
| Jul 1, 2025 | 4.92 | 4.92 | 4.25 | 4.83 | 4.83 | 7.81% | 38,200 |
| Jun 30, 2025 | 4.17 | 4.55 | 4.17 | 4.48 | 4.48 | 8.21% | 64,400 |
| Jun 27, 2025 | 3.95 | 4.18 | 3.95 | 4.14 | 4.14 | 8.95% | 74,500 |
| Jun 26, 2025 | 3.80 | 3.82 | 3.50 | 3.80 | 3.80 | 9.20% | 20,800 |
| Jun 25, 2025 | 3.30 | 3.95 | 3.30 | 3.48 | 3.48 | -4.66% | 1,900 |
| Jun 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 3,600 |
| Jun 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 7.99% | 2,400 |
| Jun 20, 2025 | 3.95 | 3.95 | 3.30 | 3.38 | 3.38 | -6.63% | 1,700 |
| Jun 19, 2025 | 3.57 | 3.95 | 3.57 | 3.62 | 3.62 | 0.28% | 2,000 |
| Jun 18, 2025 | 3.45 | 4.00 | 3.45 | 3.61 | 3.61 | -1.10% | 12,100 |
| Jun 17, 2025 | 3.95 | 3.95 | 3.57 | 3.65 | 3.65 | -7.83% | 1,400 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.45 | 3.96 | 3.96 | 4.21% | 2,200 |
| Jun 13, 2025 | 3.79 | 3.80 | 3.45 | 3.80 | 3.80 | - | 13,100 |
| Jun 12, 2025 | 3.35 | 3.85 | 3.35 | 3.80 | 3.80 | 8.57% | 11,200 |
| Jun 11, 2025 | 3.35 | 4.00 | 3.35 | 3.50 | 3.50 | -5.66% | 2,200 |
| Jun 10, 2025 | 3.29 | 3.82 | 3.29 | 3.71 | 3.71 | 1.64% | 85,900 |
| Jun 9, 2025 | 3.38 | 3.70 | 3.10 | 3.65 | 3.65 | 7.99% | 34,700 |
| Jun 5, 2025 | 3.30 | 3.47 | 3.01 | 3.38 | 3.38 | 6.62% | 51,400 |
| Jun 4, 2025 | 3.02 | 3.20 | 3.02 | 3.17 | 3.17 | 3.26% | 7,200 |
| Jun 3, 2025 | 3.19 | 3.19 | 3.02 | 3.07 | 3.07 | 1.99% | 9,000 |
| May 30, 2025 | 3.29 | 3.29 | 3.00 | 3.01 | 3.01 | -6.23% | 16,700 |
| May 29, 2025 | 3.29 | 3.29 | 3.15 | 3.21 | 3.21 | -2.43% | 1,000 |
| May 28, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 7.52% | 100 |
| May 27, 2025 | 3.00 | 3.33 | 3.00 | 3.06 | 3.06 | -0.65% | 600 |
| May 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 10.00% | 3,100 |
| May 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 1,000 |
| May 22, 2025 | 3.00 | 3.24 | 2.70 | 2.72 | 2.72 | -9.33% | 46,800 |