EAAGADS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	13.000	14.000	13.000	14.000	14.000	300
2024-02-20	13.050	13.050	13.000	13.000	13.000	1,400
2024-02-19	13.050	13.050	13.050	13.050	13.050	800
2024-02-16	13.000	13.100	13.000	13.050	13.050	4,800
2024-02-15	13.000	13.000	13.000	13.000	13.000	0
2024-02-14	13.000	13.000	13.000	13.000	13.000	0
2024-02-13	13.000	13.000	13.000	13.000	13.000	1,000
2024-02-12	12.500	13.000	12.500	13.000	13.000	500
2024-02-09	12.500	12.500	12.500	12.500	12.500	0
2024-02-08	12.500	12.500	12.500	12.500	12.500	0
2024-02-07	12.750	12.750	12.500	12.500	12.500	100
2024-02-06	12.600	13.000	12.500	12.750	12.750	200
2024-02-05	12.600	12.600	12.600	12.600	12.600	400
2024-02-02	12.600	12.600	12.600	12.600	12.600	0
2024-02-01	12.600	12.600	12.600	12.600	12.600	0
2024-01-31	12.500	12.600	12.500	12.600	12.600	300
2024-01-30	12.500	12.500	12.500	12.500	12.500	0
2024-01-29	12.500	12.500	12.500	12.500	12.500	0
2024-01-26	13.850	13.850	12.500	12.500	12.500	1,000
2024-01-25	13.850	13.850	13.850	13.850	13.850	0
2024-01-24	13.850	13.850	13.850	13.850	13.850	0
2024-01-23	13.850	13.850	13.850	13.850	13.850	0
2024-01-22	13.000	14.000	13.000	13.850	13.850	400
2024-01-19	13.000	13.000	13.000	13.000	13.000	0
2024-01-18	12.900	13.000	12.900	13.000	13.000	300
2024-01-17	12.900	12.900	12.900	12.900	12.900	0
2024-01-16	12.900	12.900	12.900	12.900	12.900	0
2024-01-15	12.900	12.900	12.900	12.900	12.900	0
2024-01-12	12.900	12.900	12.900	12.900	12.900	0
2024-01-11	12.900	12.900	12.900	12.900	12.900	0
2024-01-10	11.800	12.900	11.800	12.900	12.900	200
2024-01-09	12.850	12.850	11.800	11.800	11.800	1,000
2024-01-08	13.950	13.950	12.850	12.850	12.850	800
2024-01-05	13.950	13.950	13.950	13.950	13.950	0
2024-01-04	12.800	13.950	12.800	13.950	13.950	100
2024-01-03	12.800	12.800	12.800	12.800	12.800	0
2024-01-02	13.950	13.950	12.800	12.800	12.800	100
2023-12-29	13.950	13.950	13.950	13.950	13.950	0
2023-12-28	13.950	13.950	13.950	13.950	13.950	0
2023-12-27	13.950	13.950	13.950	13.950	13.950	0
2023-12-22	13.950	13.950	13.950	13.950	13.950	0
2023-12-21	12.800	13.950	12.800	13.950	13.950	100
2023-12-20	13.550	13.550	12.800	12.800	12.800	1,000
2023-12-19	13.550	13.550	13.550	13.550	13.550	0
2023-12-18	13.550	13.550	13.550	13.550	13.550	0
2023-12-15	13.550	13.550	13.550	13.550	13.550	0
2023-12-14	13.550	13.550	13.550	13.550	13.550	0
2023-12-13	13.950	13.950	13.500	13.550	13.550	500
2023-12-11	13.950	13.950	13.950	13.950	13.950	0
2023-12-08	13.950	13.950	13.950	13.950	13.950	100
2023-12-07	13.950	13.950	13.950	13.950	13.950	0
2023-12-06	13.950	13.950	13.950	13.950	13.950	500
2023-12-05	13.950	13.950	13.950	13.950	13.950	0
2023-12-04	12.700	13.950	12.700	13.950	13.950	100
2023-12-01	11.800	12.700	11.800	12.700	12.700	1,900
2023-11-30	11.800	11.800	11.800	11.800	11.800	0
2023-11-29	11.800	11.800	11.800	11.800	11.800	0
2023-11-28	11.800	11.850	11.800	11.800	11.800	2,100
2023-11-27	13.000	13.000	11.800	11.800	11.800	1,900
2023-11-24	13.000	13.000	13.000	13.000	13.000	0

← NewerPage 12 of 21 · 1,241 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.