EAAGADS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.150	35.150	31.700	33.200	33.200	1,163
2026-04-24	34.700	36.300	32.000	35.150	35.150	2,748
2026-04-23	33.000	36.300	32.500	34.700	34.700	17,055
2026-04-22	30.050	33.050	30.050	33.000	33.000	5,723
2026-04-21	32.250	35.000	29.150	30.050	30.050	2,706
2026-04-20	32.100	35.000	31.000	32.250	32.250	8,583
2026-04-17	34.150	35.000	32.000	32.100	32.100	3,517
2026-04-16	34.150	37.000	31.650	34.150	34.150	5,313
2026-04-15	31.650	34.800	31.300	34.150	34.150	5,766
2026-04-14	31.300	32.000	28.200	31.650	31.650	4,267
2026-04-13	31.000	32.000	31.000	31.300	31.300	1,999
2026-04-10	28.300	31.100	25.500	31.000	31.000	3,714
2026-04-09	28.250	30.500	28.050	28.300	28.300	1,489
2026-04-08	29.400	31.000	28.050	28.250	28.250	2,403
2026-04-07	30.000	31.800	29.000	29.400	29.400	926
2026-04-02	31.150	31.800	28.700	30.000	30.000	1,179
2026-04-01	30.300	31.800	29.000	31.150	31.150	113
2026-03-31	29.650	31.950	29.000	30.300	30.300	865
2026-03-30	30.700	31.950	29.400	29.650	29.650	947
2026-03-27	31.600	32.000	29.000	30.700	30.700	635
2026-03-26	31.950	32.950	28.800	31.600	31.600	47,133
2026-03-25	30.500	32.300	29.000	31.950	31.950	364,427
2026-03-24	30.400	32.000	29.450	30.500	30.500	18,913
2026-03-23	30.500	32.000	28.750	30.400	30.400	669
2026-03-19	31.900	32.000	30.000	30.500	30.500	679
2026-03-18	31.350	32.000	31.200	31.900	31.900	886
2026-03-17	30.100	32.150	30.000	31.350	31.350	2,144
2026-03-16	30.200	32.200	29.000	30.100	30.100	8,850
2026-03-13	31.000	32.000	28.100	30.200	30.200	2,249
2026-03-12	30.000	31.350	29.000	31.000	31.000	1,567
2026-03-11	31.400	31.400	28.900	30.000	30.000	1,582
2026-03-10	32.000	32.000	30.000	31.400	31.400	319
2026-03-09	29.400	32.250	29.400	32.000	32.000	1,555
2026-03-06	29.450	31.700	27.450	29.400	29.400	13,337
2026-03-05	30.100	31.000	27.100	29.450	29.450	953
2026-03-04	31.000	31.000	28.000	30.100	30.100	3,650
2026-03-03	28.850	31.700	28.850	31.000	31.000	3,425
2026-03-02	30.100	33.000	27.950	28.850	28.850	6,781
2026-02-27	31.050	32.000	30.000	30.100	30.100	3,052
2026-02-26	31.050	32.000	30.000	31.050	31.050	1,118
2026-02-25	31.700	32.000	30.500	31.050	31.050	8,977
2026-02-24	32.550	32.550	30.000	31.700	31.700	6,825
2026-02-23	31.950	33.950	31.500	32.550	32.550	1,505
2026-02-20	32.950	33.350	31.000	31.950	31.950	4,069
2026-02-19	30.200	33.200	30.200	32.950	32.950	13,094
2026-02-18	32.050	35.250	29.500	30.200	30.200	22,157
2026-02-17	29.250	32.150	29.250	32.050	32.050	16,803
2026-02-16	26.850	29.500	25.800	29.250	29.250	9,802
2026-02-13	25.050	27.550	23.000	26.850	26.850	10,771
2026-02-12	23.450	25.750	22.000	25.050	25.050	14,723
2026-02-11	23.100	23.950	22.000	23.450	23.450	1,713
2026-02-10	23.000	23.950	22.000	23.100	23.100	340
2026-02-09	22.000	24.200	22.000	23.000	23.000	30,498
2026-02-06	21.250	22.500	20.000	22.000	22.000	4,056
2026-02-05	20.200	22.000	19.900	21.250	21.250	2,730
2026-02-04	22.000	22.000	19.900	20.200	20.200	2,224
2026-02-03	21.800	22.000	21.800	22.000	22.000	1,632
2026-02-02	22.000	22.500	20.300	21.800	21.800	1,808
2026-01-30	22.000	22.500	22.000	22.000	22.000	12,522
2026-01-29	22.450	22.450	22.000	22.000	22.000	7,058

← NewerPage 3 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.