EAAGADS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.700	30.950	29.700	30.850	30.850	4,900
2026-07-22	30.450	31.000	29.000	29.700	29.700	211
2026-07-21	30.850	31.000	30.000	30.450	30.450	5,191
2026-07-20	30.700	31.700	30.000	30.850	30.850	2,508
2026-07-17	30.750	30.750	30.000	30.700	30.700	1,657
2026-07-16	30.700	30.750	30.700	30.750	30.750	4,330
2026-07-15	30.100	30.800	30.000	30.700	30.700	4,291
2026-07-14	30.050	30.600	30.000	30.100	30.100	5,762
2026-07-13	29.950	30.500	29.700	30.050	30.050	628
2026-07-10	29.500	30.200	28.550	29.950	29.950	909
2026-07-09	28.000	30.600	28.000	29.500	29.500	1,319
2026-07-08	30.650	30.650	28.000	28.000	28.000	1,020,858
2026-07-07	30.450	31.000	29.500	30.650	30.650	1,523
2026-07-06	30.600	32.050	29.500	30.450	30.450	7,647
2026-07-03	30.500	31.500	30.500	30.600	30.600	85
2026-07-02	29.350	31.500	29.350	30.500	30.500	1,684
2026-07-01	30.850	32.100	27.800	29.350	29.350	14,924
2026-06-30	31.950	32.000	30.800	30.850	30.850	1,457
2026-06-29	29.200	32.100	29.050	31.950	31.950	3,800
2026-06-26	30.500	31.250	29.000	29.200	29.200	12,480
2026-06-25	30.100	30.750	29.700	30.500	30.500	2,211
2026-06-24	29.700	31.750	29.700	30.100	30.100	7,429
2026-06-23	32.900	32.900	29.650	29.700	29.700	58,362
2026-06-22	30.750	30.750	30.750	30.750	30.750	575
2026-06-19	31.100	32.950	30.500	30.750	30.750	5,509
2026-06-18	32.800	32.800	30.550	31.100	31.100	1,773
2026-06-17	32.800	32.850	31.000	32.800	32.800	79
2026-06-16	31.100	32.850	31.100	32.800	32.800	561
2026-06-15	33.200	33.250	31.000	31.100	31.100	422
2026-06-12	30.900	33.250	30.900	33.200	33.200	15,829
2026-06-11	32.250	32.250	30.800	30.900	30.900	1,138
2026-06-10	30.550	33.500	30.550	32.250	32.250	587
2026-06-09	30.800	33.800	30.500	30.550	30.550	69,274
2026-06-08	32.150	33.800	30.500	30.800	30.800	30,047
2026-06-05	33.400	33.400	31.500	32.150	32.150	386
2026-06-04	32.700	33.800	31.500	33.400	33.400	270
2026-06-03	33.000	33.000	30.000	32.700	32.700	401
2026-06-02	33.200	33.800	32.900	33.000	33.000	1,429
2026-05-29	33.200	33.800	32.900	33.200	33.200	40
2026-05-28	32.300	33.850	32.300	33.200	33.200	737
2026-05-26	32.800	33.850	31.850	32.300	32.300	2,357
2026-05-25	31.100	33.850	31.100	32.800	32.800	421
2026-05-22	31.850	32.000	31.000	31.100	31.100	913
2026-05-21	33.500	33.500	31.500	31.850	31.850	650
2026-05-20	33.500	33.850	31.500	33.500	33.500	58
2026-05-19	31.850	33.850	31.850	33.500	33.500	188
2026-05-18	32.150	33.850	31.500	31.850	31.850	995
2026-05-15	34.250	34.250	31.500	32.150	32.150	398
2026-05-14	31.600	34.500	31.500	34.250	34.250	5,269
2026-05-13	33.300	33.700	31.050	31.600	31.600	280
2026-05-12	32.150	34.000	31.100	33.300	33.300	290
2026-05-11	33.550	33.550	31.000	32.150	32.150	522
2026-05-08	33.350	34.200	32.000	33.550	33.550	145
2026-05-07	32.800	34.500	32.000	33.350	33.350	1,102
2026-05-06	32.300	34.500	32.000	32.800	32.800	719
2026-05-05	32.750	34.000	32.000	32.300	32.300	976
2026-05-04	33.750	34.500	32.500	32.750	32.750	1,206
2026-04-30	33.000	34.500	32.250	33.750	33.750	133
2026-04-29	34.750	34.750	32.150	33.000	33.000	320
2026-04-28	33.200	35.000	32.150	34.750	34.750	1,933

← NewerPage 2 of 21 · 1,243 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.