Safaricom PLC (NASE:SCOM)
Kenya
· Delayed Price · Currency is KES 28.90
-0.55 (-1.87%)
At close: Dec 5, 2025
Safaricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.30 | 29.45 | 28.50 | 28.90 | 28.90 | -1.87% | 5,497,835 |
| Dec 4, 2025 | 31.00 | 31.90 | 28.75 | 29.45 | 29.45 | 4.43% | 15,265,828 |
| Dec 3, 2025 | 28.50 | 28.70 | 27.50 | 28.20 | 28.20 | -1.05% | 1,354,377 |
| Dec 2, 2025 | 28.85 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 1,006,167 |
| Dec 1, 2025 | 28.80 | 29.50 | 28.70 | 29.00 | 29.00 | 0.87% | 11,926,941 |
| Nov 28, 2025 | 28.75 | 29.00 | 28.65 | 28.75 | 28.75 | 0.35% | 6,314,137 |
| Nov 27, 2025 | 28.60 | 28.85 | 28.20 | 28.65 | 28.65 | - | 1,160,212 |
| Nov 26, 2025 | 28.50 | 28.70 | 28.20 | 28.65 | 28.65 | -0.17% | 16,187,999 |
| Nov 25, 2025 | 29.60 | 29.60 | 28.25 | 28.70 | 28.70 | -3.20% | 291,951 |
| Nov 24, 2025 | 29.80 | 29.90 | 28.75 | 29.65 | 29.65 | -0.50% | 14,993,511 |
| Nov 21, 2025 | 29.70 | 30.00 | 29.50 | 29.80 | 29.80 | 0.34% | 19,509,090 |
| Nov 20, 2025 | 29.40 | 29.95 | 29.40 | 29.70 | 29.70 | 1.02% | 11,409,880 |
| Nov 19, 2025 | 29.00 | 29.80 | 29.00 | 29.40 | 29.40 | 1.38% | 941,503 |
| Nov 18, 2025 | 29.00 | 29.20 | 28.75 | 29.00 | 29.00 | - | 13,656,970 |
| Nov 17, 2025 | 29.05 | 29.30 | 28.80 | 29.00 | 29.00 | - | 2,850,660 |
| Nov 14, 2025 | 29.50 | 29.50 | 28.95 | 29.00 | 29.00 | - | 1,286,651 |
| Nov 13, 2025 | 28.65 | 29.30 | 28.50 | 29.00 | 29.00 | 0.87% | 10,485,070 |
| Nov 12, 2025 | 28.75 | 29.00 | 28.60 | 28.75 | 28.75 | -0.69% | 961,771 |
| Nov 11, 2025 | 29.00 | 29.20 | 28.50 | 28.95 | 28.95 | -0.52% | 27,540,200 |
| Nov 10, 2025 | 29.80 | 29.80 | 28.20 | 29.10 | 29.10 | -1.36% | 4,212,402 |
| Nov 7, 2025 | 29.70 | 29.80 | 29.35 | 29.50 | 29.50 | -2.64% | 2,414,943 |
| Nov 6, 2025 | 29.70 | 31.00 | 29.50 | 30.30 | 30.30 | 1.34% | 16,718,190 |
| Nov 5, 2025 | 30.00 | 30.35 | 29.60 | 29.90 | 29.90 | - | 7,645,808 |
| Nov 4, 2025 | 30.45 | 30.45 | 29.75 | 29.90 | 29.90 | -1.97% | 2,268,064 |
| Nov 3, 2025 | 30.25 | 30.70 | 30.00 | 30.50 | 30.50 | 0.83% | 9,410,302 |
| Oct 31, 2025 | 29.60 | 30.70 | 29.60 | 30.25 | 30.25 | 2.37% | 3,051,822 |
| Oct 30, 2025 | 29.50 | 29.75 | 29.40 | 29.55 | 29.55 | 0.17% | 2,509,371 |
| Oct 29, 2025 | 29.80 | 29.80 | 29.00 | 29.50 | 29.50 | - | 8,235,098 |
| Oct 28, 2025 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | 2.97% | 15,906,410 |
| Oct 27, 2025 | 28.25 | 29.00 | 28.20 | 28.65 | 28.65 | 1.24% | 1,932,055 |
| Oct 24, 2025 | 28.50 | 28.50 | 28.05 | 28.30 | 28.30 | 0.71% | 40,614,260 |
| Oct 23, 2025 | 28.50 | 28.50 | 27.95 | 28.10 | 28.10 | 0.54% | 8,419,327 |
| Oct 22, 2025 | 27.90 | 28.10 | 27.80 | 27.95 | 27.95 | - | 4,260,285 |
| Oct 21, 2025 | 27.85 | 28.50 | 27.00 | 27.95 | 27.95 | - | 18,716,610 |
| Oct 16, 2025 | 27.15 | 28.25 | 27.15 | 27.95 | 27.95 | 5.27% | 2,157,496 |
| Oct 15, 2025 | 26.30 | 27.50 | 26.00 | 26.55 | 26.55 | 2.12% | 6,905,767 |
| Oct 14, 2025 | 26.05 | 26.50 | 25.80 | 26.00 | 26.00 | -2.26% | 2,540,959 |
| Oct 13, 2025 | 27.15 | 27.35 | 26.10 | 26.60 | 26.60 | -1.85% | 3,919,201 |
| Oct 9, 2025 | 27.45 | 27.45 | 26.65 | 27.10 | 27.10 | -1.09% | 4,492,292 |
| Oct 8, 2025 | 27.55 | 28.00 | 27.20 | 27.40 | 27.40 | -2.84% | 8,525,973 |
| Oct 7, 2025 | 28.65 | 28.90 | 27.45 | 28.20 | 28.20 | -1.57% | 5,131,599 |
| Oct 6, 2025 | 28.90 | 29.00 | 28.25 | 28.65 | 28.65 | -0.87% | 598,377 |
| Oct 3, 2025 | 29.15 | 29.20 | 28.80 | 28.90 | 28.90 | -1.53% | 1,436,320 |
| Oct 2, 2025 | 29.45 | 29.50 | 28.95 | 29.35 | 29.35 | 0.17% | 7,453,413 |
| Oct 1, 2025 | 29.20 | 29.45 | 28.90 | 29.30 | 29.30 | 1.38% | 6,186,814 |
| Sep 30, 2025 | 29.00 | 29.20 | 28.85 | 28.90 | 28.90 | -0.34% | 10,978,640 |
| Sep 29, 2025 | 29.00 | 29.50 | 28.85 | 29.00 | 29.00 | -1.36% | 192,953 |
| Sep 26, 2025 | 29.30 | 29.50 | 29.00 | 29.40 | 29.40 | -0.17% | 1,231,534 |
| Sep 25, 2025 | 29.40 | 29.90 | 29.30 | 29.45 | 29.45 | 0.34% | 12,884,450 |
| Sep 24, 2025 | 29.05 | 29.90 | 29.05 | 29.35 | 29.35 | 1.56% | 2,132,001 |
| Sep 23, 2025 | 28.50 | 29.30 | 28.50 | 28.90 | 28.90 | 0.70% | 4,348,136 |
| Sep 22, 2025 | 28.75 | 28.90 | 28.25 | 28.70 | 28.70 | - | 1,420,053 |
| Sep 19, 2025 | 28.90 | 28.90 | 28.50 | 28.70 | 28.70 | -0.35% | 1,348,857 |
| Sep 18, 2025 | 29.00 | 29.00 | 28.00 | 28.80 | 28.80 | -1.87% | 374,307 |
| Sep 17, 2025 | 29.30 | 29.50 | 28.85 | 29.35 | 29.35 | 0.17% | 23,822,640 |
| Sep 16, 2025 | 29.35 | 29.40 | 29.25 | 29.30 | 29.30 | -0.34% | 2,695,910 |
| Sep 15, 2025 | 29.30 | 29.50 | 29.30 | 29.40 | 29.40 | -0.17% | 2,391,036 |
| Sep 12, 2025 | 29.15 | 29.95 | 29.15 | 29.45 | 29.45 | 0.86% | 614,059 |
| Sep 11, 2025 | 29.15 | 29.50 | 29.10 | 29.20 | 29.20 | 0.17% | 5,702,145 |
| Sep 10, 2025 | 29.15 | 29.25 | 29.00 | 29.15 | 29.15 | 0.17% | 16,781,230 |
| Sep 9, 2025 | 29.25 | 29.25 | 29.00 | 29.10 | 29.10 | -0.51% | 5,330,549 |
| Sep 8, 2025 | 29.80 | 30.00 | 29.00 | 29.25 | 29.25 | -2.34% | 1,738,713 |
| Sep 5, 2025 | 29.90 | 30.00 | 29.80 | 29.95 | 29.95 | -0.17% | 12,119,800 |
| Sep 4, 2025 | 30.50 | 31.00 | 29.80 | 30.00 | 30.00 | 0.17% | 34,749,400 |
| Sep 3, 2025 | 30.00 | 30.15 | 29.30 | 29.95 | 29.95 | 2.92% | 30,116,890 |
| Sep 2, 2025 | 28.85 | 29.95 | 28.85 | 29.10 | 29.10 | 1.04% | 23,232,790 |
| Sep 1, 2025 | 28.75 | 28.90 | 28.50 | 28.80 | 28.80 | 0.70% | 5,742,617 |
| Aug 29, 2025 | 28.60 | 28.85 | 28.50 | 28.60 | 28.60 | 0.18% | 28,019,290 |
| Aug 28, 2025 | 28.50 | 28.70 | 28.00 | 28.55 | 28.55 | 0.35% | 3,008,405 |
| Aug 27, 2025 | 28.50 | 28.75 | 28.00 | 28.45 | 28.45 | -0.18% | 2,624,144 |
| Aug 26, 2025 | 28.30 | 28.90 | 28.00 | 28.50 | 28.50 | 1.42% | 9,970,129 |
| Aug 25, 2025 | 28.00 | 28.35 | 27.70 | 28.10 | 28.10 | -0.53% | 5,321,247 |
| Aug 22, 2025 | 28.00 | 28.45 | 27.50 | 28.25 | 28.25 | 1.25% | 9,545,368 |
| Aug 21, 2025 | 27.25 | 28.60 | 27.25 | 27.90 | 27.90 | 2.39% | 3,784,773 |
| Aug 20, 2025 | 26.80 | 28.30 | 26.50 | 27.25 | 27.25 | 1.68% | 3,199,492 |
| Aug 19, 2025 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.74% | 766,709 |
| Aug 18, 2025 | 27.00 | 27.20 | 26.65 | 27.00 | 27.00 | 0.37% | 7,709,823 |
| Aug 15, 2025 | 26.55 | 27.00 | 26.50 | 26.90 | 26.90 | 1.51% | 8,595,318 |
| Aug 14, 2025 | 26.25 | 26.95 | 26.25 | 26.50 | 26.50 | 0.57% | 2,076,940 |
| Aug 13, 2025 | 26.30 | 26.45 | 26.20 | 26.35 | 26.35 | 0.19% | 4,330,815 |
| Aug 12, 2025 | 26.45 | 26.50 | 26.25 | 26.30 | 26.30 | -0.38% | 2,237,335 |
| Aug 11, 2025 | 26.30 | 26.60 | 26.25 | 26.40 | 26.40 | 0.57% | 589,698 |
| Aug 8, 2025 | 26.40 | 26.45 | 26.05 | 26.25 | 26.25 | -0.57% | 1,246,372 |
| Aug 7, 2025 | 26.00 | 26.95 | 26.00 | 26.40 | 26.40 | 1.54% | 6,651,000 |
| Aug 6, 2025 | 26.00 | 27.00 | 25.85 | 26.00 | 26.00 | 0.58% | 6,664,800 |
| Aug 5, 2025 | 25.70 | 26.50 | 25.65 | 25.85 | 25.85 | 0.39% | 607,000 |
| Aug 4, 2025 | 26.00 | 26.00 | 25.60 | 25.75 | 25.75 | -0.96% | 6,632,100 |
| Aug 1, 2025 | 26.25 | 26.25 | 25.50 | 26.00 | 26.00 | -1.14% | 8,284,100 |
| Jul 31, 2025 | 27.00 | 27.00 | 26.00 | 26.30 | 25.65 | -4.01% | 6,087,800 |
| Jul 30, 2025 | 27.05 | 27.50 | 26.50 | 27.40 | 26.72 | -1.62% | 8,515,400 |
| Jul 29, 2025 | 27.05 | 28.00 | 27.00 | 27.85 | 27.16 | 2.58% | 25,077,300 |
| Jul 28, 2025 | 27.00 | 27.30 | 26.55 | 27.15 | 26.48 | 0.93% | 7,443,900 |
| Jul 25, 2025 | 27.00 | 27.00 | 26.50 | 26.90 | 26.24 | - | 2,564,000 |
| Jul 24, 2025 | 27.30 | 27.30 | 26.80 | 26.90 | 26.24 | -1.10% | 695,700 |
| Jul 23, 2025 | 26.55 | 27.30 | 26.55 | 27.20 | 26.53 | 0.74% | 14,302,600 |
| Jul 22, 2025 | 26.45 | 27.00 | 26.40 | 27.00 | 26.33 | 2.08% | 16,612,100 |
| Jul 21, 2025 | 26.25 | 26.60 | 26.20 | 26.45 | 25.80 | 0.76% | 1,020,000 |
| Jul 18, 2025 | 26.25 | 26.45 | 26.00 | 26.25 | 25.60 | 0.57% | 460,100 |
| Jul 17, 2025 | 26.00 | 26.45 | 26.00 | 26.10 | 25.45 | 0.97% | 818,900 |
| Jul 16, 2025 | 25.65 | 26.45 | 25.50 | 25.85 | 25.21 | 0.98% | 979,100 |