Sasini PLC (NASE:SASN)
Kenya
· Delayed Price · Currency is KES 18.45
-0.15 (-0.81%)
At close: Dec 5, 2025
Sasini Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.70 | 19.70 | 18.05 | 18.45 | 18.45 | -0.81% | 5,615 |
| Dec 4, 2025 | 18.00 | 19.00 | 18.00 | 18.60 | 18.60 | 0.54% | 8,025 |
| Dec 3, 2025 | 18.50 | 18.70 | 18.45 | 18.50 | 18.50 | 0.27% | 4,524 |
| Dec 2, 2025 | 19.00 | 19.00 | 18.00 | 18.45 | 18.45 | 0.82% | 5,675 |
| Dec 1, 2025 | 19.45 | 19.50 | 17.80 | 18.30 | 18.30 | -5.91% | 2,194 |
| Nov 28, 2025 | 19.80 | 19.80 | 17.05 | 19.45 | 19.45 | 7.46% | 1,309 |
| Nov 27, 2025 | 18.00 | 19.50 | 17.50 | 18.10 | 18.10 | 0.56% | 1,787 |
| Nov 26, 2025 | 18.20 | 18.20 | 17.50 | 18.00 | 18.00 | -1.64% | 30,287 |
| Nov 25, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 0.27% | 7,075 |
| Nov 24, 2025 | 18.40 | 18.40 | 18.20 | 18.25 | 18.25 | -0.27% | 7,013 |
| Nov 21, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -0.27% | 13,883 |
| Nov 20, 2025 | 18.25 | 18.40 | 18.25 | 18.35 | 18.35 | -0.54% | 8,490 |
| Nov 19, 2025 | 19.00 | 19.00 | 18.20 | 18.45 | 18.45 | -1.07% | 25,647 |
| Nov 18, 2025 | 18.60 | 19.00 | 18.60 | 18.65 | 18.65 | 0.27% | 1,132 |
| Nov 17, 2025 | 18.70 | 19.00 | 18.50 | 18.60 | 18.60 | -0.80% | 7,840 |
| Nov 14, 2025 | 18.80 | 18.80 | 18.55 | 18.75 | 18.75 | 1.08% | 3,531 |
| Nov 13, 2025 | 18.55 | 18.90 | 18.50 | 18.55 | 18.55 | - | 11,877 |
| Nov 12, 2025 | 18.80 | 18.90 | 18.50 | 18.55 | 18.55 | -1.59% | 30,340 |
| Nov 11, 2025 | 18.80 | 19.00 | 18.80 | 18.85 | 18.85 | -0.26% | 8,004 |
| Nov 10, 2025 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 5,346 |
| Nov 7, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 1.06% | 2,234 |
| Nov 6, 2025 | 18.60 | 19.00 | 18.60 | 18.80 | 18.80 | -0.53% | 8,274 |
| Nov 5, 2025 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | 1.07% | 17,747 |
| Nov 4, 2025 | 18.70 | 18.70 | 18.65 | 18.70 | 18.70 | 0.27% | 11,421 |
| Nov 3, 2025 | 18.55 | 18.70 | 18.50 | 18.65 | 18.65 | 0.54% | 15,500 |
| Oct 31, 2025 | 18.70 | 18.70 | 18.50 | 18.55 | 18.55 | -0.27% | 12,552 |
| Oct 30, 2025 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | -0.53% | 1,856 |
| Oct 29, 2025 | 18.70 | 19.00 | 18.50 | 18.70 | 18.70 | 0.54% | 19,366 |
| Oct 28, 2025 | 18.60 | 18.70 | 18.50 | 18.60 | 18.60 | -0.27% | 10,484 |
| Oct 27, 2025 | 18.60 | 18.70 | 18.50 | 18.65 | 18.65 | -0.27% | 63,094 |
| Oct 24, 2025 | 18.55 | 18.70 | 18.55 | 18.70 | 18.70 | 0.27% | 562 |
| Oct 23, 2025 | 18.70 | 18.70 | 18.50 | 18.65 | 18.65 | 0.81% | 1,812 |
| Oct 22, 2025 | 18.50 | 18.70 | 18.20 | 18.50 | 18.50 | 1.93% | 9,449 |
| Oct 21, 2025 | 18.15 | 18.40 | 18.10 | 18.15 | 18.15 | - | 2,489 |
| Oct 16, 2025 | 18.00 | 18.50 | 18.00 | 18.15 | 18.15 | -1.63% | 2,801 |
| Oct 15, 2025 | 18.50 | 18.50 | 18.25 | 18.45 | 18.45 | - | 8,696 |
| Oct 14, 2025 | 18.50 | 18.70 | 18.25 | 18.45 | 18.45 | 2.22% | 401 |
| Oct 13, 2025 | 18.50 | 18.80 | 18.00 | 18.05 | 18.05 | -2.43% | 15,509 |
| Oct 9, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 91,037 |
| Oct 8, 2025 | 18.50 | 18.80 | 18.50 | 18.50 | 18.50 | -2.12% | 2,090 |
| Oct 7, 2025 | 19.00 | 19.00 | 18.50 | 18.90 | 18.90 | - | 13,655 |
| Oct 6, 2025 | 18.80 | 19.00 | 18.50 | 18.90 | 18.90 | 0.27% | 14,048 |
| Oct 3, 2025 | 18.80 | 19.00 | 18.60 | 18.85 | 18.85 | 0.53% | 21,472 |
| Oct 2, 2025 | 18.95 | 18.95 | 18.40 | 18.75 | 18.75 | 1.35% | 6,368 |
| Oct 1, 2025 | 18.50 | 18.80 | 18.40 | 18.50 | 18.50 | -0.27% | 16,783 |
| Sep 30, 2025 | 18.80 | 18.80 | 18.40 | 18.55 | 18.55 | -1.33% | 8,806 |
| Sep 29, 2025 | 19.00 | 19.00 | 18.50 | 18.80 | 18.80 | -0.53% | 3,653 |
| Sep 26, 2025 | 18.50 | 18.95 | 18.00 | 18.90 | 18.90 | 1.07% | 30,319 |
| Sep 25, 2025 | 18.80 | 19.00 | 18.50 | 18.70 | 18.70 | 0.27% | 7,120 |
| Sep 24, 2025 | 18.75 | 18.95 | 18.50 | 18.65 | 18.65 | -0.53% | 50,366 |
| Sep 23, 2025 | 19.00 | 19.00 | 18.50 | 18.75 | 18.75 | -1.32% | 10,961 |
| Sep 22, 2025 | 19.00 | 19.70 | 18.90 | 19.00 | 19.00 | - | 3,462 |
| Sep 19, 2025 | 19.00 | 19.70 | 18.90 | 19.00 | 19.00 | -2.31% | 21,667 |
| Sep 18, 2025 | 20.40 | 20.40 | 18.65 | 19.45 | 19.45 | 4.57% | 36,825 |
| Sep 17, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -2.11% | 5,899 |
| Sep 16, 2025 | 19.00 | 20.00 | 18.95 | 19.00 | 19.00 | 2.43% | 68,796 |
| Sep 15, 2025 | 18.60 | 19.00 | 18.00 | 18.55 | 18.55 | 2.49% | 35,698 |
| Sep 12, 2025 | 18.90 | 18.90 | 17.70 | 18.10 | 18.10 | -2.69% | 11,336 |
| Sep 11, 2025 | 18.50 | 18.90 | 18.20 | 18.60 | 18.60 | 0.81% | 7,801 |
| Sep 10, 2025 | 18.50 | 18.90 | 18.20 | 18.45 | 18.45 | 1.93% | 63,430 |
| Sep 9, 2025 | 18.00 | 18.50 | 17.95 | 18.10 | 18.10 | 0.56% | 74,393 |
| Sep 8, 2025 | 17.65 | 18.20 | 17.65 | 18.00 | 18.00 | 1.98% | 4,155 |
| Sep 5, 2025 | 17.40 | 18.00 | 15.70 | 17.65 | 17.65 | 1.44% | 140,395 |
| Sep 4, 2025 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | 4.19% | 18,071 |
| Sep 3, 2025 | 17.20 | 17.50 | 15.50 | 16.70 | 16.70 | -2.91% | 82,492 |
| Sep 2, 2025 | 16.90 | 17.50 | 16.90 | 17.20 | 17.20 | 1.18% | 125,092 |
| Sep 1, 2025 | 17.00 | 17.45 | 16.80 | 17.00 | 17.00 | -0.29% | 5,062 |
| Aug 29, 2025 | 17.80 | 17.80 | 16.20 | 17.05 | 17.05 | -3.67% | 14,340 |
| Aug 28, 2025 | 18.00 | 18.00 | 17.10 | 17.70 | 17.70 | -0.84% | 8,028 |
| Aug 27, 2025 | 18.10 | 18.90 | 16.50 | 17.85 | 17.85 | -1.65% | 22,447 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.00 | 18.15 | 18.15 | -0.82% | 19,308 |
| Aug 25, 2025 | 18.00 | 18.70 | 18.00 | 18.30 | 18.30 | 1.67% | 20,741 |
| Aug 22, 2025 | 17.10 | 18.70 | 17.10 | 18.00 | 18.00 | 5.88% | 7,780 |
| Aug 21, 2025 | 16.50 | 17.75 | 16.00 | 17.00 | 17.00 | 5.26% | 20,833 |
| Aug 20, 2025 | 16.45 | 17.00 | 16.10 | 16.15 | 16.15 | 0.94% | 303,645 |
| Aug 19, 2025 | 16.00 | 16.45 | 16.00 | 16.00 | 16.00 | - | 12,659 |
| Aug 18, 2025 | 16.00 | 16.45 | 16.00 | 16.00 | 16.00 | - | 29,479 |
| Aug 15, 2025 | 16.00 | 16.45 | 15.90 | 16.00 | 16.00 | 0.31% | 27,758 |
| Aug 14, 2025 | 15.80 | 16.20 | 15.80 | 15.95 | 15.95 | -0.31% | 7,009 |
| Aug 13, 2025 | 16.20 | 16.20 | 15.95 | 16.00 | 16.00 | -0.31% | 17,214 |
| Aug 12, 2025 | 16.25 | 16.25 | 15.85 | 16.05 | 16.05 | 1.26% | 4,351 |
| Aug 11, 2025 | 15.30 | 16.45 | 15.30 | 15.85 | 15.85 | -0.63% | 41,206 |
| Aug 8, 2025 | 16.50 | 16.50 | 15.70 | 15.95 | 15.95 | -2.15% | 61,839 |
| Aug 7, 2025 | 16.50 | 16.50 | 15.70 | 16.30 | 16.30 | 0.62% | 14,600 |
| Aug 6, 2025 | 15.95 | 16.50 | 15.70 | 16.20 | 16.20 | 2.21% | 78,200 |
| Aug 5, 2025 | 16.25 | 16.25 | 15.60 | 15.85 | 15.85 | 1.60% | 31,900 |
| Aug 4, 2025 | 14.90 | 16.30 | 14.90 | 15.60 | 15.60 | 3.65% | 73,500 |
| Aug 1, 2025 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -0.66% | 8,200 |
| Jul 31, 2025 | 15.20 | 15.20 | 14.90 | 15.15 | 15.15 | -0.33% | 5,400 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | 1.00% | 7,000 |
| Jul 29, 2025 | 15.40 | 15.50 | 14.80 | 15.05 | 15.05 | - | 10,400 |
| Jul 28, 2025 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | - | 17,100 |
| Jul 25, 2025 | 15.05 | 15.40 | 15.00 | 15.05 | 15.05 | -2.59% | 2,300 |
| Jul 24, 2025 | 15.45 | 15.45 | 15.40 | 15.45 | 15.45 | 2.32% | 1,400 |
| Jul 23, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.95% | 15,100 |
| Jul 22, 2025 | 15.00 | 15.50 | 15.00 | 15.40 | 15.40 | -0.32% | 4,800 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.00 | 15.45 | 15.45 | -0.64% | 6,300 |
| Jul 18, 2025 | 15.50 | 15.70 | 15.50 | 15.55 | 15.55 | 0.32% | 900 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.05 | 15.50 | 15.50 | 0.98% | 3,100 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.20 | 15.35 | 15.35 | 0.99% | 9,800 |