EAAGADS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 13.600 | 14.000 | 12.850 | 13.600 | 13.600 | 0 |
| 2021-12-15 | 13.600 | 14.000 | 12.850 | 13.600 | 13.600 | 0 |
| 2021-12-14 | 13.950 | 14.000 | 12.850 | 13.600 | 13.600 | 400 |
| 2021-12-10 | 13.800 | 14.000 | 13.800 | 13.950 | 13.950 | 400 |
| 2021-12-09 | 13.800 | 13.950 | 13.800 | 13.800 | 13.800 | 0 |
| 2021-12-08 | 13.800 | 13.950 | 13.800 | 13.800 | 13.800 | 0 |
| 2021-12-07 | 13.800 | 13.950 | 13.800 | 13.800 | 13.800 | 0 |
| 2021-12-06 | 13.950 | 13.950 | 13.800 | 13.800 | 13.800 | 4,400 |
| 2021-12-03 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 100 |
| 2021-12-02 | 12.800 | 13.950 | 12.800 | 13.950 | 13.950 | 100 |
| 2021-12-01 | 12.700 | 13.000 | 12.700 | 12.800 | 12.800 | 700 |
| 2021-11-30 | 12.900 | 12.900 | 12.550 | 12.700 | 12.700 | 3,100 |
| 2021-11-29 | 14.000 | 14.000 | 12.900 | 12.900 | 12.900 | 1,200 |
| 2021-11-26 | 14.000 | 14.000 | 13.900 | 14.000 | 14.000 | 0 |
| 2021-11-25 | 14.000 | 14.000 | 13.900 | 14.000 | 14.000 | 0 |
| 2021-11-24 | 14.000 | 14.000 | 13.900 | 14.000 | 14.000 | 0 |
| 2021-11-23 | 13.900 | 14.000 | 13.900 | 14.000 | 14.000 | 100 |
| 2021-11-22 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 0 |
| 2021-11-19 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 0 |
| 2021-11-18 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 0 |
| 2021-11-17 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 0 |
| 2021-11-16 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 0 |
| 2021-11-15 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 300 |
| 2021-11-12 | 12.700 | 13.900 | 12.700 | 13.900 | 13.900 | 100 |
| 2021-11-11 | 14.000 | 14.000 | 12.600 | 12.700 | 12.700 | 1,100 |
| 2021-11-10 | 14.000 | 14.000 | 13.000 | 14.000 | 14.000 | 0 |
| 2021-11-09 | 14.000 | 14.000 | 13.000 | 14.000 | 14.000 | 0 |
| 2021-11-08 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 100 |
| 2021-11-05 | 13.000 | 13.550 | 13.000 | 13.000 | 13.000 | 0 |
| 2021-11-04 | 13.550 | 13.550 | 13.000 | 13.000 | 13.000 | 100 |
| 2021-11-03 | 12.400 | 13.600 | 12.400 | 13.550 | 13.550 | 6,000 |
| 2021-11-02 | 12.450 | 12.450 | 12.000 | 12.400 | 12.400 | 7,000 |
| 2021-11-01 | 12.000 | 12.450 | 12.000 | 12.450 | 12.450 | 100 |
| 2021-10-29 | 12.450 | 12.450 | 12.000 | 12.000 | 12.000 | 1,700 |
| 2021-10-28 | 12.450 | 12.450 | 12.450 | 12.450 | 12.450 | 100 |
| 2021-10-27 | 12.750 | 12.750 | 12.450 | 12.450 | 12.450 | 300 |
| 2021-10-26 | 12.750 | 13.200 | 12.750 | 12.750 | 12.750 | 0 |
| 2021-10-25 | 13.200 | 13.200 | 12.750 | 12.750 | 12.750 | 200 |
| 2021-10-22 | 13.200 | 13.200 | 13.000 | 13.200 | 13.200 | 0 |
| 2021-10-21 | 13.000 | 13.200 | 13.000 | 13.200 | 13.200 | 1,100 |
| 2021-10-19 | 13.000 | 13.000 | 12.000 | 13.000 | 13.000 | 0 |
← NewerPage 21 of 21 · 1,241 trading days
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.