Sameer Africa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,605
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
Dec 8, 2025	13.50	13.50	13.00	13.40	13.40	0.37%	12,627
Dec 5, 2025	13.90	13.90	13.20	13.35	13.35	0.38%	2,243
Dec 4, 2025	13.30	13.50	13.25	13.30	13.30	0.38%	14,827
Dec 3, 2025	13.30	13.60	12.90	13.25	13.25	-2.57%	2,178
Dec 2, 2025	14.00	14.00	13.30	13.60	13.60	-2.51%	40,416
Dec 1, 2025	13.60	14.00	13.55	13.95	13.95	2.57%	4,513,204
Nov 28, 2025	13.95	13.95	13.50	13.60	13.60	-0.37%	5,070
Nov 27, 2025	14.00	14.00	13.50	13.65	13.65	-0.36%	6,474
Nov 26, 2025	14.00	14.00	13.50	13.70	13.70	-1.44%	10,865
Nov 25, 2025	14.00	14.80	13.80	13.90	13.90	-0.71%	9,466
Nov 24, 2025	14.75	14.75	13.85	14.00	14.00	-1.06%	2,446
Nov 21, 2025	14.45	14.55	13.80	14.15	14.15	-2.41%	2,137
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