Sameer Africa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.70	20.70	18.65	19.80	19.80	-4.12%	27,786
Feb 19, 2026	21.10	21.30	19.50	20.65	20.65	-2.13%	30,550
Feb 18, 2026	21.00	21.50	20.35	21.10	21.10	3.69%	52,669
Feb 17, 2026	20.00	21.00	20.00	20.35	20.35	-	51,061
Feb 16, 2026	20.50	21.25	20.00	20.35	20.35	0.49%	45,657
Feb 13, 2026	20.00	21.50	19.50	20.25	20.25	1.25%	42,497
Feb 12, 2026	20.00	21.50	19.50	20.00	20.00	0.76%	129,714
Feb 11, 2026	20.00	20.50	18.70	19.85	19.85	6.43%	39,485
Feb 10, 2026	18.70	18.70	17.00	18.65	18.65	9.71%	92,957
Feb 9, 2026	17.00	17.50	16.50	17.00	17.00	6.58%	107,149
Feb 6, 2026	16.45	16.50	15.85	15.95	15.95	-	120,515
Feb 5, 2026	15.65	16.50	15.65	15.95	15.95	0.63%	106,312
Feb 4, 2026	15.95	16.00	14.15	15.85	15.85	1.28%	128,264
Feb 3, 2026	15.45	15.95	15.00	15.65	15.65	1.29%	16,610
Feb 2, 2026	15.45	16.00	15.40	15.45	15.45	-	3,567
Jan 30, 2026	15.95	15.95	14.75	15.45	15.45	-	15,188
Jan 29, 2026	14.80	15.95	14.80	15.45	15.45	0.98%	32,512
Jan 28, 2026	15.00	16.00	14.70	15.30	15.30	3.73%	40,313
Jan 27, 2026	15.00	15.00	14.70	14.75	14.75	-1.01%	18,918
Jan 26, 2026	14.80	15.00	14.70	14.90	14.90	-0.33%	19,281
Jan 23, 2026	14.80	15.10	14.60	14.95	14.95	2.40%	112,557
Jan 22, 2026	14.80	14.80	14.10	14.60	14.60	-0.34%	37,358
Jan 21, 2026	14.35	14.90	14.35	14.65	14.65	1.38%	1,278
Jan 20, 2026	14.00	14.90	13.90	14.45	14.45	0.70%	5,451
Jan 19, 2026	14.00	14.90	14.00	14.35	14.35	-3.04%	22,153
Jan 16, 2026	14.80	14.90	14.40	14.80	14.80	1.02%	42,909
Jan 15, 2026	14.75	14.80	14.50	14.65	14.65	-1.01%	7,761
Jan 14, 2026	14.80	14.80	14.75	14.80	14.80	0.34%	10,425
Jan 13, 2026	14.10	14.95	14.10	14.75	14.75	1.72%	10,135
Jan 12, 2026	14.00	14.95	14.00	14.50	14.50	0.69%	33,499
Jan 9, 2026	14.45	15.00	13.05	14.40	14.40	3.23%	225,607
Jan 8, 2026	13.20	14.45	12.85	13.95	13.95	5.28%	124,183
Jan 7, 2026	13.50	13.50	13.10	13.25	13.25	-3.64%	12,230
Jan 6, 2026	13.90	13.95	12.85	13.75	13.75	1.48%	13,226
Jan 5, 2026	14.00	14.10	13.40	13.55	13.55	-3.21%	56,774
Jan 2, 2026	14.45	14.45	13.10	14.00	14.00	-1.75%	4,405
Dec 31, 2025	14.55	14.55	14.00	14.25	14.25	-2.06%	6,685
Dec 30, 2025	14.45	15.25	14.00	14.55	14.55	4.68%	109,528
Dec 29, 2025	13.50	14.45	13.15	13.90	13.90	5.70%	31,628
Dec 24, 2025	13.00	13.50	13.00	13.15	13.15	2.33%	7,550
Dec 23, 2025	12.75	13.00	12.00	12.85	12.85	7.08%	9,752
Dec 22, 2025	12.40	12.75	12.00	12.00	12.00	-2.04%	113,886
Dec 19, 2025	12.00	12.75	12.00	12.25	12.25	-1.21%	23,827
Dec 18, 2025	12.70	12.80	12.00	12.40	12.40	-2.75%	7,595
Dec 17, 2025	12.55	12.75	12.55	12.75	12.75	0.39%	8,513
Dec 16, 2025	12.50	12.75	12.50	12.70	12.70	-4.15%	12,003
Dec 15, 2025	13.50	13.50	12.50	13.25	13.25	-1.49%	11,744
Dec 11, 2025	13.15	13.50	12.75	13.45	13.45	5.49%	2,497,712
Dec 10, 2025	13.40	13.40	12.10	12.75	12.75	-3.04%	537
Dec 9, 2025	13.35	13.40	12.80	13.15	13.15	-1.87%	4,285