Sameer Africa PLC (NASE:SMER)
Kenya
· Delayed Price · Currency is KES 13.35
+0.05 (0.38%)
At close: Dec 5, 2025
Sameer Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |