Sameer Africa PLC (NASE:SMER)
13.75
0.00 (0.00%)
At close: Oct 22, 2025
Sameer Africa Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |