EAAGADS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	11.500	11.750	11.500	11.650	11.650	800
2023-03-02	11.000	11.500	11.000	11.500	11.500	4,900
2023-03-01	11.750	11.750	11.000	11.000	11.000	100
2023-02-28	11.800	11.800	11.000	11.750	11.750	1,100
2023-02-27	11.350	11.800	11.350	11.800	11.800	100
2023-02-24	10.950	12.000	10.950	11.350	11.350	600
2023-02-23	10.000	10.950	10.000	10.950	10.950	1,000
2023-02-22	10.000	10.000	10.000	10.000	10.000	0
2023-02-21	11.000	11.000	10.000	10.000	10.000	100
2023-02-20	11.200	11.200	11.000	11.000	11.000	600
2023-02-17	11.000	11.200	11.000	11.200	11.200	600
2023-02-16	11.450	11.450	11.000	11.000	11.000	1,000
2023-02-15	11.400	11.500	11.400	11.450	11.450	300
2023-02-14	11.450	11.450	11.400	11.400	11.400	500
2023-02-13	11.450	11.450	11.450	11.450	11.450	0
2023-02-10	11.450	11.450	11.450	11.450	11.450	0
2023-02-09	11.450	11.450	11.450	11.450	11.450	0
2023-02-08	11.400	11.800	10.800	11.450	11.450	300
2023-02-07	10.800	11.400	10.800	11.400	11.400	300
2023-02-06	11.400	11.400	10.600	10.800	10.800	1,300
2023-02-03	11.400	11.400	11.400	11.400	11.400	0
2023-02-02	11.400	11.400	11.400	11.400	11.400	100
2023-02-01	11.200	11.400	11.200	11.400	11.400	500
2023-01-31	11.400	11.400	11.200	11.200	11.200	200
2023-01-30	11.400	11.400	11.400	11.400	11.400	0
2023-01-27	11.400	11.400	11.400	11.400	11.400	300
2023-01-26	11.300	11.400	11.300	11.400	11.400	1,200
2023-01-25	11.300	11.300	10.400	11.300	11.300	0
2023-01-24	10.400	11.300	10.400	11.300	11.300	200
2023-01-23	11.300	11.300	10.400	10.400	10.400	1,000
2023-01-20	11.300	11.300	11.250	11.300	11.300	0
2023-01-19	11.300	11.300	11.250	11.300	11.300	0
2023-01-18	11.250	11.300	11.250	11.300	11.300	300
2023-01-17	11.250	11.950	10.500	11.250	11.250	0
2023-01-16	11.250	11.950	10.500	11.250	11.250	0
2023-01-13	11.350	11.950	10.500	11.250	11.250	200
2023-01-12	11.350	11.500	10.550	11.350	11.350	0
2023-01-11	10.550	11.500	10.550	11.350	11.350	700
2023-01-10	10.550	1,050.00	10.550	10.550	10.550	0
2023-01-09	10.550	1,050.00	10.550	10.550	10.550	0
2023-01-06	10.550	1,050.00	10.550	10.550	10.550	0
2023-01-05	10.550	1,050.00	10.550	10.550	10.550	0
2023-01-04	10.550	1,050.00	10.550	10.550	10.550	400
2023-01-03	10.500	10.500	10.500	10.500	10.500	1,900
2022-12-30	10.700	10.700	10.500	10.500	10.500	100
2022-12-29	10.700	10.700	10.700	10.700	10.700	100
2022-12-28	10.700	10.800	10.500	10.700	10.700	0
2022-12-23	10.700	10.800	10.500	10.700	10.700	6,200
2022-12-22	10.000	10.700	10.000	10.700	10.700	300
2022-12-21	10.000	10.000	10.000	10.000	10.000	0
2022-12-20	10.700	10.700	10.000	10.000	10.000	2,400
2022-12-19	10.700	10.700	10.700	10.700	10.700	100
2022-12-16	10.800	10.800	10.700	10.700	10.700	400
2022-12-15	10.800	10.800	10.750	10.800	10.800	0
2022-12-14	10.750	10.800	10.750	10.800	10.800	200
2022-12-13	10.750	11.000	10.250	10.750	10.750	0
2022-12-09	10.750	11.000	10.250	10.750	10.750	0
2022-12-08	10.700	11.000	10.250	10.750	10.750	3,300
2022-12-07	10.700	11.000	10.500	10.700	10.700	0
2022-12-06	11.000	11.000	10.500	10.700	10.700	800

← NewerPage 16 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.