Sameer Africa PLC (NASE:SMER)
Kenya · Delayed Price · Currency is KES 14.50
+0.75 (5.45%)
At close: Sep 18, 2025
Sameer Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.00 | 15.00 | 13.10 | 13.75 | 13.75 | -2.83% | 133,285 |
| Sep 16, 2025 | 14.95 | 15.00 | 13.50 | 14.15 | 14.15 | -5.35% | 18,629 |
| Sep 15, 2025 | 15.00 | 15.00 | 13.00 | 14.95 | 14.95 | 6.03% | 259,966 |
| Sep 12, 2025 | 14.50 | 15.00 | 13.95 | 14.10 | 14.10 | -8.74% | 66,063 |
| Sep 11, 2025 | 16.50 | 16.80 | 15.00 | 15.45 | 15.45 | -3.13% | 27,824 |
| Sep 10, 2025 | 15.85 | 16.45 | 15.00 | 15.95 | 15.95 | 0.63% | 32,160 |
| Sep 9, 2025 | 16.50 | 16.50 | 14.20 | 15.85 | 15.85 | 0.63% | 36,406 |
| Sep 8, 2025 | 16.50 | 16.95 | 15.10 | 15.75 | 15.75 | -5.12% | 33,442 |
| Sep 5, 2025 | 17.00 | 17.00 | 15.00 | 16.60 | 16.60 | 1.84% | 102,315 |
| Sep 4, 2025 | 16.45 | 17.00 | 14.85 | 16.30 | 16.30 | -0.91% | 47,466 |
| Sep 3, 2025 | 16.20 | 16.80 | 15.75 | 16.45 | 16.45 | -2.08% | 50,465 |
| Sep 2, 2025 | 15.50 | 17.00 | 15.00 | 16.80 | 16.80 | 4.67% | 241,226 |
| Sep 1, 2025 | 15.00 | 16.20 | 14.10 | 16.05 | 16.05 | 2.56% | 111,140 |
| Aug 29, 2025 | 14.10 | 16.20 | 13.85 | 15.65 | 15.65 | 3.99% | 47,237 |
| Aug 28, 2025 | 15.25 | 15.30 | 13.70 | 15.05 | 15.05 | -4.44% | 282,299 |
| Aug 27, 2025 | 16.00 | 16.50 | 15.25 | 15.75 | 15.75 | 3.62% | 281,078 |
| Aug 26, 2025 | 13.95 | 15.25 | 13.95 | 15.20 | 15.20 | 9.35% | 152,404 |
| Aug 25, 2025 | 13.00 | 14.15 | 13.00 | 13.90 | 13.90 | 7.75% | 33,445 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.55 | 12.90 | 12.90 | 0.39% | 88,360 |
| Aug 21, 2025 | 13.35 | 13.35 | 12.30 | 12.85 | 12.85 | -5.86% | 311,054 |
| Aug 20, 2025 | 13.45 | 14.30 | 13.05 | 13.65 | 13.65 | -5.86% | 162,529 |
| Aug 19, 2025 | 14.75 | 14.80 | 14.50 | 14.50 | 14.50 | -1.69% | 149,526 |
| Aug 18, 2025 | 13.50 | 15.00 | 13.30 | 14.75 | 14.75 | 0.34% | 160,715 |
| Aug 15, 2025 | 15.95 | 15.95 | 13.05 | 14.70 | 14.70 | 1.38% | 225,215 |
| Aug 14, 2025 | 14.30 | 15.70 | 13.90 | 14.50 | 14.50 | 1.40% | 87,160 |
| Aug 13, 2025 | 16.30 | 16.30 | 13.40 | 14.30 | 14.30 | -3.70% | 172,189 |
| Aug 12, 2025 | 13.50 | 15.10 | 13.50 | 14.85 | 14.85 | 8.00% | 328,164 |
| Aug 11, 2025 | 12.60 | 13.80 | 12.60 | 13.75 | 13.75 | 9.56% | 223,859 |
| Aug 8, 2025 | 11.95 | 12.95 | 11.85 | 12.55 | 12.55 | 6.36% | 249,629 |
| Aug 7, 2025 | 10.90 | 11.95 | 10.90 | 11.80 | 11.80 | 8.26% | 114,100 |
| Aug 6, 2025 | 10.35 | 11.35 | 9.32 | 10.90 | 10.90 | 5.31% | 164,600 |
| Aug 5, 2025 | 9.52 | 10.40 | 9.52 | 10.35 | 10.35 | 9.41% | 191,400 |
| Aug 4, 2025 | 9.00 | 9.60 | 9.00 | 9.46 | 9.46 | 8.24% | 37,700 |
| 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 |