EAAGADS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	27.900	28.000	27.000	27.450	27.450	313
2026-10-14	28.000	29.000	27.000	27.900	27.900	190
2026-10-13	28.850	29.000	28.000	28.000	28.000	4,895
2026-10-12	28.100	29.150	28.000	28.850	28.850	508
2026-10-09	29.150	29.150	28.000	28.100	28.100	103
2026-10-08	29.250	29.400	29.000	29.150	29.150	132
2026-10-07	29.400	29.400	28.500	29.250	29.250	82
2026-10-06	28.550	29.500	28.500	29.400	29.400	1,063
2026-10-05	28.700	29.500	28.000	28.550	28.550	309
2026-10-02	28.050	29.500	28.050	28.700	28.700	8,686
2026-10-01	28.100	29.500	27.100	28.050	28.050	38,599
2026-09-30	29.050	29.200	28.000	28.100	28.100	7,514
2026-09-29	29.050	29.500	28.000	29.050	29.050	311
2026-09-28	28.950	29.500	27.100	29.050	29.050	6,751
2026-09-25	28.450	29.000	27.700	28.950	28.950	11,508
2026-09-24	28.000	29.500	26.500	28.450	28.450	1,154
2026-09-23	28.300	29.000	27.000	28.000	28.000	2,732
2026-09-22	28.700	29.000	26.500	28.300	28.300	5,470
2026-09-21	27.050	29.050	26.600	28.700	28.700	965
2026-09-18	27.600	28.850	27.000	27.050	27.050	13,617
2026-09-17	27.250	29.000	26.750	27.600	27.600	966
2026-09-16	29.550	29.550	26.750	27.250	27.250	196
2026-09-15	28.050	30.000	26.750	29.550	29.550	543
2026-09-14	28.500	28.500	27.900	28.050	28.050	107
2026-09-11	29.500	30.000	28.000	28.500	28.500	10,192
2026-09-10	30.100	30.100	28.000	29.500	29.500	4,313
2026-09-09	29.800	30.150	28.000	30.100	30.100	841
2026-09-08	29.650	30.100	27.000	29.800	29.800	7,141
2026-09-07	27.800	30.150	27.000	29.650	29.650	12,923
2026-09-04	29.150	30.150	26.500	27.800	27.800	7,633
2026-09-03	28.250	30.150	28.250	29.150	29.150	876
2026-09-02	28.600	30.150	27.350	28.250	28.250	756
2026-09-01	26.100	28.700	26.100	28.600	28.600	6,739
2026-08-31	27.450	28.350	25.500	26.100	26.100	10,606
2026-08-28	28.450	28.450	27.000	27.450	27.450	934
2026-08-27	28.350	28.700	27.900	28.450	28.450	398
2026-08-26	28.700	28.800	27.500	28.350	28.350	358
2026-08-25	28.100	28.800	28.100	28.700	28.700	667
2026-08-24	28.350	28.800	27.100	28.100	28.100	1,317
2026-08-21	28.000	28.800	27.500	28.350	28.350	840
2026-08-20	27.550	29.000	27.550	28.000	28.000	13,165
2026-08-19	28.100	29.750	26.100	27.550	27.550	23,356
2026-08-18	27.050	28.500	27.050	28.100	28.100	680
2026-08-17	28.400	28.400	27.000	27.050	27.050	12,994
2026-08-14	28.700	28.700	28.150	28.400	28.400	2,553
2026-08-13	28.550	28.700	28.550	28.700	28.700	1,329
2026-08-12	29.000	30.000	27.100	28.550	28.550	1,882
2026-08-11	29.350	30.000	28.700	29.000	29.000	5,641
2026-08-10	29.100	30.000	28.900	29.350	29.350	2,040
2026-08-07	28.900	31.000	28.000	29.100	29.100	4,358
2026-08-06	29.700	30.500	28.500	28.900	28.900	1,041
2026-08-05	30.050	31.000	29.200	29.700	29.700	327
2026-08-04	28.300	30.500	28.300	30.050	30.050	16,286
2026-08-03	28.450	30.500	26.500	28.300	28.300	15,250
2026-07-31	29.150	30.500	28.000	28.450	28.450	5,209
2026-07-30	30.250	31.500	29.000	29.150	29.150	17,057
2026-07-29	30.250	31.400	29.850	30.250	30.250	1,830
2026-07-28	30.450	30.500	30.100	30.250	30.250	254
2026-07-27	30.000	30.900	29.900	30.450	30.450	2,885
2026-07-24	30.850	30.850	29.800	30.000	30.000	1,250

Page 1 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.