Africa Mega Agricorp Plc (NASE:AMAC)
Kenya
· Delayed Price · Currency is KES 102.00
+1.75 (1.75%)
At close: Mar 5, 2026
Africa Mega Agricorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 102.00 | 110.00 | 99.75 | 102.00 | 102.00 | 1.75% | 1,531 |
| Mar 4, 2026 | 98.00 | 107.00 | 89.00 | 100.25 | 100.25 | 2.30% | 1,057 |
| Mar 3, 2026 | 99.00 | 100.00 | 89.50 | 98.00 | 98.00 | - | 1,684 |
| Mar 2, 2026 | 97.00 | 100.00 | 97.00 | 98.00 | 98.00 | 0.26% | 172 |
| Feb 27, 2026 | 97.00 | 100.00 | 90.00 | 97.75 | 97.75 | 1.56% | 313 |
| Feb 26, 2026 | 93.00 | 99.50 | 93.00 | 96.25 | 96.25 | 2.12% | 483 |
| Feb 25, 2026 | 99.00 | 100.00 | 90.00 | 94.25 | 94.25 | -4.07% | 801 |
| Feb 24, 2026 | 100.00 | 100.00 | 90.00 | 98.25 | 98.25 | 3.97% | 404 |
| Feb 23, 2026 | 90.00 | 100.00 | 90.00 | 94.50 | 94.50 | -0.79% | 1,433 |
| Feb 20, 2026 | 95.75 | 100.00 | 93.50 | 95.25 | 95.25 | -0.52% | 444 |
| Feb 19, 2026 | 100.00 | 100.00 | 94.00 | 95.75 | 95.75 | -3.53% | 2,189 |
| Feb 18, 2026 | 100.00 | 100.00 | 92.00 | 99.25 | 99.25 | 2.06% | 693 |
| Feb 17, 2026 | 95.00 | 100.00 | 95.00 | 97.25 | 97.25 | -0.26% | 643 |
| Feb 16, 2026 | 98.00 | 100.00 | 92.00 | 97.50 | 97.50 | -1.27% | 1,058 |
| Feb 13, 2026 | 100.00 | 100.00 | 95.00 | 98.75 | 98.75 | -1.25% | 703 |
| Feb 12, 2026 | 100.00 | 100.00 | 91.00 | 100.00 | 100.00 | 1.27% | 809 |
| Feb 11, 2026 | 100.00 | 100.00 | 95.00 | 98.75 | 98.75 | -1.00% | 1,053 |
| Feb 10, 2026 | 101.00 | 101.00 | 93.50 | 99.75 | 99.75 | -1.24% | 1,345 |
| Feb 9, 2026 | 102.50 | 102.50 | 93.00 | 101.00 | 101.00 | 8.31% | 929 |
| Feb 6, 2026 | 93.75 | 100.00 | 84.50 | 93.25 | 93.25 | -0.53% | 7,208 |
| Feb 5, 2026 | 93.75 | 93.75 | 93.00 | 93.75 | 93.75 | 9.97% | 334 |
| Feb 4, 2026 | 85.25 | 85.25 | 85.00 | 85.25 | 85.25 | 10.00% | 239 |
| Feb 3, 2026 | 75.50 | 85.25 | 75.50 | 77.50 | 77.50 | -7.46% | 254 |
| Feb 2, 2026 | 85.25 | 85.25 | 69.75 | 83.75 | 83.75 | 8.06% | 501 |
| Jan 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 50 |
| Jan 28, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 13 |
| Jan 27, 2026 | 76.00 | 77.50 | 75.00 | 77.50 | 77.50 | - | 12 |
| Jan 26, 2026 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 9.93% | 101 |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1 |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.50 | 70.50 | - | 1 |
| Jan 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1 |
| Jan 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1 |
| Jan 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1 |
| Jan 15, 2026 | 75.00 | 75.00 | 63.50 | 70.50 | 70.50 | - | 53 |
| Jan 14, 2026 | 75.00 | 75.50 | 75.00 | 70.50 | 70.50 | - | 30 |
| Jan 12, 2026 | 63.50 | 63.50 | 63.50 | 70.50 | 70.50 | - | 99 |
| Jan 9, 2026 | 63.50 | 63.50 | 63.50 | 70.50 | 70.50 | - | 50 |
| Jan 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 38 |
| Jan 7, 2026 | 63.50 | 63.50 | 63.50 | 70.50 | 70.50 | - | 20 |
| Jan 6, 2026 | 63.50 | 63.50 | 63.50 | 70.50 | 70.50 | - | 30 |
| Jan 5, 2026 | 63.50 | 63.50 | 63.50 | 70.50 | 70.50 | - | 50 |
| Dec 30, 2025 | 72.00 | 79.00 | 65.00 | 70.50 | 70.50 | -2.08% | 175 |
| Dec 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1 |
| Dec 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 73 |
| Dec 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 45 |
| Dec 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 2 |
| Dec 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 6 |
| Dec 9, 2025 | 72.00 | 72.00 | 65.00 | 72.00 | 72.00 | - | 14 |
| Dec 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 46 |
| Dec 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1 |
| Dec 4, 2025 | 65.00 | 72.00 | 65.00 | 72.00 | 72.00 | - | 12 |
| Dec 3, 2025 | 65.00 | 72.00 | 65.00 | 72.00 | 72.00 | - | 4 |
| Dec 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1 |
| Dec 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1 |
| Nov 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1 |
| Nov 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 3 |
| Nov 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 4 |
| Nov 21, 2025 | 76.00 | 79.00 | 76.00 | 72.00 | 72.00 | - | 61 |
| Nov 20, 2025 | 76.00 | 76.00 | 62.50 | 72.00 | 72.00 | 3.97% | 204 |
| Nov 19, 2025 | 76.00 | 76.00 | 76.00 | 69.25 | 69.25 | - | 16 |
| Nov 18, 2025 | 76.00 | 76.00 | 75.50 | 69.25 | 69.25 | - | 47 |
| Nov 14, 2025 | 65.25 | 71.75 | 65.25 | 69.25 | 69.25 | 6.13% | 110 |
| Nov 13, 2025 | 65.25 | 71.75 | 65.25 | 65.25 | 65.25 | - | 8 |
| Nov 10, 2025 | 71.75 | 71.75 | 71.75 | 65.25 | 65.25 | - | 1 |
| Nov 7, 2025 | 65.00 | 65.50 | 65.00 | 65.25 | 65.25 | 9.21% | 290 |
| Nov 6, 2025 | 65.00 | 65.00 | 64.75 | 59.75 | 59.75 | - | 15 |
| Oct 31, 2025 | 71.50 | 71.50 | 58.75 | 59.75 | 59.75 | -8.08% | 226 |
| Oct 30, 2025 | 70.00 | 71.50 | 70.00 | 65.00 | 65.00 | - | 57 |
| Oct 29, 2025 | 58.50 | 58.50 | 58.50 | 65.00 | 65.00 | - | 8 |
| Oct 28, 2025 | 70.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 20 |
| Oct 27, 2025 | 70.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 2 |
| Oct 23, 2025 | 70.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 7 |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1 |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 1,084 |