EAAGADS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	13.500	13.500	12.800	13.500	13.500	0
2022-09-06	13.500	13.500	12.800	13.500	13.500	0
2022-09-05	13.500	13.500	12.800	13.500	13.500	0
2022-09-02	12.800	13.500	12.800	13.500	13.500	200
2022-09-01	12.500	13.600	12.500	12.800	12.800	400
2022-08-31	12.500	13.500	12.400	12.500	12.500	0
2022-08-30	12.500	13.500	12.400	12.500	12.500	0
2022-08-29	12.500	13.500	12.400	12.500	12.500	0
2022-08-26	13.500	13.500	12.400	12.500	12.500	1,100
2022-08-25	13.500	13.500	13.500	13.500	13.500	1,000
2022-08-24	13.800	13.800	13.500	13.500	13.500	16,000
2022-08-23	13.800	13.800	13.800	13.800	13.800	0
2022-08-22	13.800	13.800	13.800	13.800	13.800	0
2022-08-19	13.800	13.800	13.800	13.800	13.800	1,000
2022-08-18	13.800	13.800	13.800	13.800	13.800	900
2022-08-17	13.800	13.800	13.800	13.800	13.800	200
2022-08-16	13.700	14.000	13.700	13.800	13.800	800
2022-08-15	13.700	13.700	13.700	13.700	13.700	0
2022-08-12	13.700	13.700	13.700	13.700	13.700	0
2022-08-11	13.700	13.700	13.700	13.700	13.700	0
2022-08-10	13.700	13.700	13.700	13.700	13.700	0
2022-08-08	13.700	13.700	13.700	13.700	13.700	300
2022-08-05	13.700	13.700	13.700	13.700	13.700	0
2022-08-04	13.700	13.700	13.700	13.700	13.700	700
2022-08-03	13.700	13.700	13.700	13.700	13.700	1,000
2022-08-02	13.700	13.700	13.700	13.700	13.700	700
2022-08-01	13.700	13.750	13.700	13.700	13.700	0
2022-07-29	13.700	13.750	13.700	13.700	13.700	0
2022-07-28	13.700	13.750	13.700	13.700	13.700	0
2022-07-27	13.750	13.750	13.700	13.700	13.700	2,000
2022-07-26	13.750	13.800	13.750	13.750	13.750	0
2022-07-25	13.750	13.800	13.750	13.750	13.750	0
2022-07-22	13.750	13.800	13.750	13.750	13.750	0
2022-07-21	13.750	13.800	13.750	13.750	13.750	0
2022-07-20	13.800	13.800	13.750	13.750	13.750	100
2022-07-19	13.800	13.800	13.150	13.800	13.800	0
2022-07-18	13.800	13.800	13.150	13.800	13.800	0
2022-07-15	13.800	13.800	13.150	13.800	13.800	0
2022-07-14	13.150	13.800	13.150	13.800	13.800	100
2022-07-13	13.150	13.150	13.150	13.150	13.150	1,100
2022-07-12	13.150	13.150	13.150	13.150	13.150	0
2022-07-08	13.150	13.150	13.150	13.150	13.150	100
2022-07-07	13.150	13.450	12.200	13.150	13.150	0
2022-07-06	13.150	13.450	12.200	13.150	13.150	0
2022-07-05	13.150	13.450	12.200	13.150	13.150	0
2022-07-04	13.150	13.450	12.200	13.150	13.150	0
2022-07-01	13.450	13.450	12.200	13.150	13.150	400
2022-06-30	13.450	13.450	13.450	13.450	13.450	0
2022-06-29	13.450	13.450	13.450	13.450	13.450	0
2022-06-28	13.450	13.450	13.450	13.450	13.450	0
2022-06-27	13.450	13.450	13.450	13.450	13.450	0
2022-06-24	13.450	13.450	13.450	13.450	13.450	100
2022-06-23	13.450	13.450	13.450	13.450	13.450	0
2022-06-22	13.450	13.450	13.450	13.450	13.450	0
2022-06-21	13.450	13.450	13.450	13.450	13.450	0
2022-06-20	13.450	13.450	13.450	13.450	13.450	0
2022-06-17	13.450	13.450	13.450	13.450	13.450	100
2022-06-16	13.450	13.450	12.300	13.450	13.450	0
2022-06-15	13.450	13.450	12.300	13.450	13.450	0
2022-06-14	13.450	13.450	12.300	13.450	13.450	0

← NewerPage 18 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.