Sameer Africa Ltd (FIRE)

Download
DATELowHigh Price PreviousVolume
January 2, 20182.752.92.752.83500
January 3, 20182.752.752.752.75200
January 4, 20182.52.752.652.751300
January 5, 20182.752.82.752.655000
January 8, 20182.752.82.752.75700
January 9, 20182.62.652.62.75500
January 10, 20182.62.72.62.625000
January 11, 20182.652.652.652.64200
January 12, 20182.62.82.652.658500
January 15, 20182.552.82.552.651100
January 16, 20182.82.82.82.5511200
January 17, 20182.752.82.752.83700
January 18, 20182.62.752.72.7512200
January 19, 20182.52.752.62.79100
January 22, 20182.552.72.552.625700
January 23, 20182.552.62.552.55263700
January 24, 20182.552.552.552.551000
January 25, 20182.52.552.52.557200
January 26, 20182.352.52.452.516700
January 29, 20182.352.552.452.454900
January 30, 20182.452.652.452.452200
January 31, 20182.52.52.52.45700
February 2, 20182.52.52.52.520100
February 5, 20182.552.552.552.54400
February 6, 20182.552.62.552.556400
February 7, 20182.52.552.52.5519300
February 8, 20182.552.62.552.5806500
February 9, 20182.652.652.652.55500
February 12, 20182.652.652.652.653900
February 13, 20182.652.752.652.653000
February 14, 20182.52.72.62.654300
February 15, 20182.52.52.52.61800
February 16, 20182.52.752.52.52800
February 19, 20182.62.72.62.514900
February 20, 20182.52.62.52.64000
February 21, 20182.52.62.552.51900
February 22, 20182.52.552.52.555500
February 23, 20182.552.62.552.58500
February 26, 20182.552.552.552.5511900
February 27, 20182.552.552.552.552300
February 28, 20182.52.62.52.557100
March 1, 20182.52.62.552.521400
March 2, 20182.52.62.52.5517500
March 5, 20182.52.62.52.551600
March 6, 20182.52.72.552.51300
March 7, 20182.42.52.452.557000
March 8, 20182.32.52.452.457700
March 9, 20182.32.352.32.457400
March 12, 20182.32.52.352.38300
March 13, 20182.352.52.352.358700
March 14, 20182.352.352.352.35-
March 15, 20182.42.42.42.35200
March 16, 20182.32.352.32.44200
March 19, 20182.12.52.452.313400
March 20, 20182.252.62.42.4520000
March 21, 20182.32.32.32.48200
March 22, 20182.22.452.252.3106100
March 23, 20182.252.452.252.2512300
March 26, 20182.32.452.32.2539500
March 27, 20182.352.352.352.3200
March 28, 20182.352.352.352.35-
March 29, 20182.32.32.32.3510400
April 3, 20182.32.352.32.34600
April 4, 20182.352.352.352.3100
April 5, 20182.352.52.452.3551500
April 6, 20182.352.52.352.453000
April 9, 20182.152.152.152.351500
April 10, 20182.32.352.32.156000
April 11, 20182.352.552.52.3600
April 12, 20182.52.752.52.54600
April 13, 20182.52.752.652.58200
April 16, 20182.52.52.52.651500
April 17, 20182.52.752.62.514900
April 18, 20182.452.752.72.633100
April 19, 20182.752.752.752.7900
April 20, 20182.732.82.7585600
April 23, 20182.752.92.752.81500
April 24, 20182.752.752.752.75800
April 25, 20182.752.752.752.75-
April 26, 20182.62.652.62.751300
April 27, 20182.52.752.72.623300
April 30, 20182.52.62.52.77900
May 2, 20182.52.52.52.510500
May 3, 20182.352.52.352.54700
May 4, 20182.352.52.452.351300
May 8, 20182.352.42.352.49200
May 9, 20182.42.42.42.3519600
May 10, 20182.32.52.352.423200
May 11, 20182.32.52.42.352900
May 14, 20182.32.62.32.443300
May 15, 20182.352.42.352.31200
May 16, 20182.352.42.352.352400
May 17, 20182.42.42.42.353400
May 18, 20182.32.42.352.44000
May 21, 20182.32.42.32.353200
May 22, 20182.12.32.252.317800
May 23, 20182.352.352.352.25400
May 24, 20182.32.42.32.353200
May 25, 20182.32.452.352.3600
May 28, 20182.42.452.42.35800
May 29, 20182.32.42.32.4947400
May 30, 20182.42.52.452.31300
May 31, 20182.52.52.52.45100
June 4, 20182.52.52.52.5400
June 5, 20182.452.52.452.5500
June 6, 20182.52.52.52.454600
June 7, 20182.52.652.52.56900
June 8, 20182.52.652.62.53300
June 11, 20182.42.652.52.61500
June 12, 20182.552.652.552.56700
June 13, 20182.42.62.552.5540200
June 14, 20182.552.82.72.558600
June 18, 20182.552.92.852.760800
June 19, 20182.93.13.052.8532000
June 20, 201833.333.05176400
June 21, 201833.33.13600
June 22, 20182.83.12.93.16100
June 25, 20182.83.12.82.91000
June 26, 20182.732.92.82100
June 27, 20182.82.92.82.9500
June 28, 20182.552.72.652.82300
June 29, 20182.72.92.72.651200
July 2, 20182.452.952.72.726600
July 3, 20182.452.92.62.711600
July 4, 20182.352.42.352.631500
July 5, 20182.22.352.22.3545400
July 6, 20182.252.42.352.212700
July 9, 20182.42.42.42.35200
July 10, 20182.42.42.42.42000
July 11, 20182.552.62.552.415100
July 12, 20182.52.62.552.556100
July 13, 20182.42.552.452.5513400
July 16, 20182.62.652.62.455800
July 17, 20182.652.852.72.6115400
July 18, 20182.652.72.652.72100
July 19, 20182.652.72.652.6511100
July 20, 20182.652.652.652.65-
July 23, 20182.652.652.652.6511400
July 24, 20182.652.72.652.6510200
July 25, 20182.652.72.652.6568300
July 26, 20182.652.72.652.658400
July 27, 20182.652.92.82.6512300
July 30, 20182.72.72.72.86000
July 31, 20182.82.82.82.7200
August 1, 20182.832.952.854400
August 2, 20182.82.92.852.955600
August 3, 20182.92.92.92.859100
August 6, 201833.132.953900
August 7, 201833.0533119100
August 8, 20182.932.95344500
August 9, 20182.932.92.951000
August 10, 20182.952.952.952.91100
August 13, 20182.932.92.951200
August 14, 20182.932.92.91100
August 15, 20182.92.92.92.94100
August 16, 20182.652.752.652.92200
August 17, 20182.652.752.72.6523700
August 20, 20182.62.752.62.797400
August 22, 20182.652.652.652.6-
August 23, 20182.752.752.752.65600
August 24, 20182.52.72.552.756900
August 27, 20182.52.72.62.553300
August 28, 20182.452.52.452.61890000
August 29, 20182.42.52.42.4522100
August 30, 20182.452.52.452.412000
August 31, 20182.452.452.452.45500
September 3, 20182.52.52.52.45100
September 4, 20182.452.752.62.511300
September 5, 20182.652.752.652.61100
September 6, 20182.452.652.52.6510800
September 7, 20182.52.752.52.55100
September 10, 20182.42.452.42.5900
September 11, 20182.42.42.42.4-
September 12, 20182.32.62.42.4400
September 13, 20182.252.42.32.410400
September 14, 20182.252.42.252.322200
September 17, 20182.252.42.32.2564100
September 18, 20182.252.52.252.34300
September 19, 20182.252.452.32.2521700
September 20, 20182.252.32.252.311600
September 21, 20182.32.352.32.255400
September 24, 20182.32.32.32.3-
September 25, 20182.252.32.252.33500
September 26, 20182.252.42.252.251000
September 27, 20182.32.42.352.25900
September 28, 20182.252.42.252.3513500
October 1, 20182.252.252.252.25300
October 2, 20182.252.252.252.256000
October 3, 20182.252.32.252.251700
October 4, 20182.32.32.32.25100
October 5, 20182.32.52.352.3500
October 8, 20182.32.32.32.353200
October 9, 20182.32.32.32.3500
October 11, 20182.252.32.252.313400
October 12, 20182.252.252.252.25-
October 15, 20182.252.452.42.2522300
October 16, 20182.452.452.452.4500
October 17, 20182.42.452.42.453300
October 18, 20182.252.452.352.418000
October 19, 20182.42.42.42.35120000
October 22, 20182.42.42.42.4-
October 23, 20182.32.42.352.41500
October 24, 20182.22.42.22.35201500
October 25, 20182.22.32.22.228100
October 26, 20182.252.32.252.29100
October 29, 20182.252.452.32.251200
October 30, 20182.12.22.152.328100
October 31, 20182.352.352.352.151300
November 1, 20182.152.352.32.352600
November 2, 20182.22.22.22.31600
November 5, 20182.352.352.352.23000
November 6, 20182.152.352.32.359800
November 7, 20182.22.352.22.3102100
November 8, 20182.152.152.152.2500
November 9, 20182.12.22.12.1585000
November 12, 20182.12.152.12.110500
November 13, 20182.12.152.12.17300
November 14, 20182.22.22.22.1100
November 15, 20182.12.32.22.22100
November 16, 20182.152.32.22.23600
November 19, 20182.22.22.22.2800
November 20, 20182.052.12.052.245500
November 21, 20182.052.052.052.0513400
November 22, 201822.0522.053600
November 23, 201822.05222100
November 26, 20181.921.9522500
November 27, 20182.152.152.151.95200
November 28, 20182.32.32.32.15100
November 29, 20182.12.32.192.32000
November 30, 20182.052.192.112.192100
December 3, 20182.192.192.192.11900
December 4, 201822.22.052.191200
December 5, 20182.152.152.152.051400
December 6, 201822.152.032.1510900
December 7, 20182.032.032.032.03700
December 10, 20181.852.031.882.034000
December 11, 20181.92.021.941.887300
December 13, 20181.921.951.945400
December 14, 20181.921.981.953100
December 17, 20181.92.131.941.981800
December 18, 20181.851.911.851.94100500
December 19, 20181.8521.851.8520500
December 20, 20181.8221.841.853200
December 21, 20181.8521.881.84800
December 24, 20181.821.91.841.882000
December 27, 20181.841.841.841.84-
December 28, 20181.841.841.841.84-
December 31, 20181.851.851.851.84100