EAAGADS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	11.000	11.250	11.000	11.000	11.000	0
2022-12-02	11.000	11.250	11.000	11.000	11.000	0
2022-12-01	11.250	11.250	11.000	11.000	11.000	3,000
2022-11-30	11.250	11.250	11.250	11.250	11.250	200
2022-11-29	11.250	11.250	11.250	11.250	11.250	100
2022-11-28	11.250	11.250	11.250	11.250	11.250	100
2022-11-25	11.500	11.500	11.250	11.250	11.250	4,500
2022-11-24	11.500	11.800	11.500	11.500	11.500	0
2022-11-23	11.500	11.800	11.500	11.500	11.500	0
2022-11-22	11.500	11.800	11.500	11.500	11.500	0
2022-11-21	11.500	11.800	11.500	11.500	11.500	0
2022-11-18	11.500	11.800	11.500	11.500	11.500	0
2022-11-17	11.800	11.800	11.500	11.500	11.500	700
2022-11-16	11.800	11.950	11.800	11.800	11.800	0
2022-11-15	11.950	11.950	11.800	11.800	11.800	200
2022-11-14	11.000	11.950	11.000	11.950	11.950	100
2022-11-11	11.000	11.000	10.800	11.000	11.000	0
2022-11-10	11.000	11.000	10.800	11.000	11.000	0
2022-11-09	11.000	11.000	10.800	11.000	11.000	0
2022-11-08	10.950	11.000	10.800	11.000	11.000	7,400
2022-11-07	12.000	12.000	10.950	10.950	10.950	1,100
2022-11-04	11.550	12.000	11.550	12.000	12.000	100
2022-11-03	11.000	12.000	11.000	11.550	11.550	2,300
2022-11-02	11.000	11.600	11.000	11.000	11.000	0
2022-11-01	11.000	11.600	11.000	11.000	11.000	0
2022-10-31	11.000	11.600	11.000	11.000	11.000	0
2022-10-28	11.600	11.600	11.000	11.000	11.000	500
2022-10-27	11.850	12.900	11.000	11.600	11.600	800
2022-10-26	11.800	12.000	11.000	11.850	11.850	1,300
2022-10-25	11.800	12.900	11.700	11.800	11.800	2,100
2022-10-24	12.900	12.900	11.800	11.800	11.800	1,700
2022-10-21	12.850	12.900	12.850	12.900	12.900	500
2022-10-19	12.850	12.900	11.800	12.850	12.850	0
2022-10-18	11.800	12.900	11.800	12.850	12.850	600
2022-10-17	11.800	11.800	11.800	11.800	11.800	2,600
2022-10-14	13.000	13.000	11.800	11.800	11.800	600
2022-10-13	13.000	13.000	13.000	13.000	13.000	0
2022-10-12	13.000	13.000	13.000	13.000	13.000	0
2022-10-11	13.000	13.000	13.000	13.000	13.000	0
2022-10-07	13.000	13.000	13.000	13.000	13.000	0
2022-10-06	13.000	13.000	13.000	13.000	13.000	100
2022-10-05	13.100	13.100	13.000	13.000	13.000	100
2022-10-04	13.100	13.100	13.100	13.100	13.100	300
2022-10-03	13.450	13.450	13.450	13.450	13.450	0
2022-09-30	13.450	13.450	13.450	13.450	13.450	1,000
2022-09-29	13.450	13.450	13.450	13.450	13.450	0
2022-09-28	13.450	13.450	13.450	13.450	13.450	0
2022-09-27	13.450	13.450	13.450	13.450	13.450	0
2022-09-26	13.450	13.450	13.450	13.450	13.450	0
2022-09-23	13.450	13.450	13.450	13.450	13.450	0
2022-09-22	13.450	13.450	13.450	13.450	13.450	0
2022-09-21	13.450	13.450	13.450	13.450	13.450	0
2022-09-20	13.450	13.450	13.450	13.450	13.450	100
2022-09-19	12.550	13.450	12.550	13.450	13.450	100
2022-09-16	12.550	13.150	12.550	12.550	12.550	0
2022-09-15	13.150	13.150	12.550	12.550	12.550	300
2022-09-14	13.500	13.500	12.500	13.150	13.150	300
2022-09-12	13.500	13.500	12.800	13.500	13.500	0
2022-09-09	13.500	13.500	12.800	13.500	13.500	0
2022-09-08	13.500	13.500	12.800	13.500	13.500	0

← NewerPage 17 of 21 · 1,244 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.