EAAGADS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	13.450	13.450	12.300	13.450	13.450	0
2022-06-10	13.450	13.450	12.300	13.450	13.450	0
2022-06-09	13.450	13.450	12.300	13.450	13.450	0
2022-06-08	13.450	13.450	12.300	13.450	13.450	0
2022-06-07	13.450	13.450	12.300	13.450	13.450	0
2022-06-06	13.450	13.450	12.300	13.450	13.450	0
2022-06-03	13.450	13.450	12.300	13.450	13.450	0
2022-06-02	13.450	13.450	12.300	13.450	13.450	0
2022-05-31	13.450	13.450	12.300	13.450	13.450	0
2022-05-30	13.450	13.450	12.300	13.450	13.450	0
2022-05-27	13.450	13.450	12.300	13.450	13.450	0
2022-05-26	13.450	13.450	12.300	13.450	13.450	0
2022-05-25	13.450	13.450	12.300	13.450	13.450	0
2022-05-24	13.450	13.450	12.300	13.450	13.450	0
2022-05-23	12.300	13.450	12.300	13.450	13.450	300
2022-05-20	13.100	13.100	12.000	12.300	12.300	400
2022-05-19	13.100	13.100	13.100	13.100	13.100	0
2022-05-18	13.100	13.100	13.100	13.100	13.100	0
2022-05-17	13.100	13.100	13.100	13.100	13.100	0
2022-05-16	13.100	13.100	13.100	13.100	13.100	0
2022-05-13	13.100	13.100	13.100	13.100	13.100	300
2022-05-12	12.000	13.100	12.000	13.100	13.100	1,100
2022-05-11	12.000	12.000	11.500	12.000	12.000	0
2022-05-10	11.500	12.000	11.500	12.000	12.000	100
2022-05-09	11.500	11.500	11.400	11.500	11.500	0
2022-05-06	11.400	11.500	11.400	11.500	11.500	100
2022-05-05	11.450	11.450	11.400	11.400	11.400	1,000
2022-05-04	12.650	12.650	11.450	11.450	11.450	100
2022-04-28	12.650	12.650	12.650	12.650	12.650	0
2022-04-27	12.650	12.650	12.650	12.650	12.650	0
2022-04-26	12.650	12.650	12.650	12.650	12.650	0
2022-04-25	12.650	12.650	12.650	12.650	12.650	0
2022-04-22	12.650	12.650	12.650	12.650	12.650	0
2022-04-21	12.650	12.650	12.650	12.650	12.650	0
2022-04-20	12.650	12.650	12.650	12.650	12.650	0
2022-04-19	12.650	12.650	12.650	12.650	12.650	0
2022-04-14	12.650	12.650	12.650	12.650	12.650	0
2022-04-13	12.650	12.650	12.650	12.650	12.650	0
2022-04-12	12.650	12.650	12.650	12.650	12.650	0
2022-04-11	12.650	12.650	12.650	12.650	12.650	0
2022-04-08	12.650	12.650	12.650	12.650	12.650	0
2022-04-07	12.650	12.650	12.650	12.650	12.650	0
2022-04-06	12.650	12.650	12.650	12.650	12.650	100
2022-04-05	12.650	13.000	12.600	12.650	12.650	0
2022-04-04	12.650	13.000	12.600	12.650	12.650	0
2022-04-01	12.650	13.000	12.600	12.650	12.650	0
2022-03-31	12.650	13.000	12.600	12.650	12.650	0
2022-03-30	12.950	13.000	12.600	12.650	12.650	1,200
2022-03-29	12.950	13.500	12.600	12.950	12.950	0
2022-03-28	12.950	13.500	12.600	12.950	12.950	0
2022-03-25	12.950	13.500	12.600	12.950	12.950	0
2022-03-24	12.950	13.500	12.600	12.950	12.950	0
2022-03-23	12.950	13.500	12.600	12.950	12.950	0
2022-03-22	12.950	13.500	12.600	12.950	12.950	0
2022-03-21	12.950	13.500	12.600	12.950	12.950	0
2022-03-18	12.600	13.500	12.600	12.950	12.950	300
2022-03-17	13.500	13.500	12.600	12.600	12.600	700
2022-03-16	12.600	13.500	12.600	13.500	13.500	100
2022-03-15	12.600	13.500	12.600	12.600	12.600	0
2022-03-14	13.500	13.500	12.600	12.600	12.600	500

← NewerPage 19 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.