Sameer Africa PLC (NASE:SMER)
Kenya · Delayed Price · Currency is KES 14.15
-0.35 (-2.41%)
At close: Nov 21, 2025
Sameer Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 14.80 | 14.80 | 13.80 | 14.50 | 14.50 | - | 3,891 |
| Nov 19, 2025 | 13.60 | 14.80 | 13.60 | 14.50 | 14.50 | 5.84% | 7,499 |
| Nov 18, 2025 | 14.80 | 14.80 | 13.60 | 13.70 | 13.70 | -2.84% | 13,499 |
| Nov 17, 2025 | 14.35 | 14.80 | 13.80 | 14.10 | 14.10 | 1.81% | 1,906 |
| Nov 14, 2025 | 13.75 | 14.75 | 13.60 | 13.85 | 13.85 | -3.48% | 8,887 |
| Nov 13, 2025 | 14.80 | 14.80 | 13.65 | 14.35 | 14.35 | 0.35% | 10,851 |
| Nov 12, 2025 | 14.85 | 14.90 | 13.65 | 14.30 | 14.30 | - | 17,475 |
| Nov 11, 2025 | 14.80 | 14.90 | 13.10 | 14.30 | 14.30 | 1.06% | 39,589 |
| Nov 10, 2025 | 14.80 | 14.90 | 13.55 | 14.15 | 14.15 | -5.35% | 21,871 |
| Nov 7, 2025 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 0.34% | 6,611 |
| Nov 6, 2025 | 14.95 | 15.00 | 13.75 | 14.90 | 14.90 | -0.33% | 94,588 |
| Nov 5, 2025 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | -0.33% | 5,702 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 139,099 |
| Nov 3, 2025 | 15.00 | 15.00 | 14.20 | 14.95 | 14.95 | -0.33% | 115,264 |
| Oct 31, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | -1.64% | 3,588 |
| Oct 30, 2025 | 14.75 | 15.55 | 14.50 | 15.25 | 15.25 | 7.39% | 42,082 |
| Oct 29, 2025 | 14.75 | 15.00 | 14.00 | 14.20 | 14.20 | 0.35% | 90,038 |
| Oct 28, 2025 | 13.45 | 14.75 | 13.45 | 14.15 | 14.15 | 5.20% | 46,722 |
| Oct 27, 2025 | 13.75 | 13.85 | 13.00 | 13.45 | 13.45 | -1.82% | 2,482 |
| Oct 24, 2025 | 12.50 | 14.00 | 12.50 | 13.70 | 13.70 | 3.01% | 22,571 |
| Oct 23, 2025 | 13.75 | 14.00 | 12.50 | 13.30 | 13.30 | -3.27% | 7,846 |
| Oct 22, 2025 | 13.75 | 13.85 | 13.50 | 13.75 | 13.75 | - | 14,582 |
| Oct 21, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -3.17% | 12,472 |
| Oct 16, 2025 | 15.00 | 15.00 | 13.55 | 14.20 | 14.20 | 0.71% | 12,530 |
| Oct 15, 2025 | 14.00 | 14.90 | 14.00 | 14.10 | 14.10 | 4.06% | 3,684 |
| Oct 14, 2025 | 14.00 | 14.10 | 12.80 | 13.55 | 13.55 | -3.90% | 8,824 |
| Oct 13, 2025 | 15.15 | 15.20 | 13.65 | 14.10 | 14.10 | -6.93% | 31,410 |
| Oct 9, 2025 | 15.20 | 15.45 | 14.70 | 15.15 | 15.15 | 0.33% | 50,351 |
| Oct 8, 2025 | 15.00 | 15.40 | 15.00 | 15.10 | 15.10 | 0.67% | 5,489 |
| Oct 7, 2025 | 15.00 | 15.45 | 14.70 | 15.00 | 15.00 | -0.33% | 24,761 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.00 | 15.05 | 15.05 | -0.66% | 17,307 |
| Oct 3, 2025 | 15.50 | 15.50 | 14.70 | 15.15 | 15.15 | -2.88% | 4,732 |
| Oct 2, 2025 | 14.90 | 15.75 | 14.70 | 15.60 | 15.60 | 5.41% | 54,367 |
| Oct 1, 2025 | 15.00 | 15.00 | 14.15 | 14.80 | 14.80 | -1.33% | 3,074 |
| Sep 30, 2025 | 15.75 | 15.75 | 14.15 | 15.00 | 15.00 | -4.46% | 54,372 |
| Sep 29, 2025 | 15.75 | 15.75 | 14.50 | 15.70 | 15.70 | - | 224,081 |
| Sep 26, 2025 | 15.50 | 15.75 | 15.00 | 15.70 | 15.70 | 0.96% | 224,651 |
| Sep 25, 2025 | 15.50 | 15.90 | 14.95 | 15.55 | 15.55 | 0.32% | 6,090 |
| Sep 24, 2025 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 0.65% | 99,757 |
| Sep 23, 2025 | 14.00 | 15.60 | 13.75 | 15.40 | 15.40 | 1.32% | 63,870 |
| Sep 22, 2025 | 14.90 | 16.00 | 14.00 | 15.20 | 15.20 | 2.01% | 28,354 |
| Sep 19, 2025 | 14.50 | 15.60 | 14.50 | 14.90 | 14.90 | 2.76% | 51,542 |
| Sep 18, 2025 | 13.10 | 15.10 | 13.10 | 14.50 | 14.50 | 5.45% | 117,612 |
| 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 |