EAAGADS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	22.500	22.500	22.450	22.450	22.450	1,650
2026-01-27	22.500	22.500	22.450	22.500	22.500	1,590
2026-01-26	21.600	23.750	21.500	22.500	22.500	8,149
2026-01-23	19.750	21.700	19.750	21.600	21.600	4,816
2026-01-22	20.600	21.500	19.350	19.750	19.750	20,228
2026-01-21	20.600	20.600	20.600	20.600	20.600	0
2026-01-20	20.850	20.850	20.450	20.600	20.600	482
2026-01-19	20.450	22.450	19.500	20.850	20.850	1,396
2026-01-16	19.500	21.200	19.500	20.450	20.450	7,544
2026-01-15	19.250	20.000	19.250	19.500	19.500	19,704
2026-01-14	20.400	20.400	19.000	19.250	19.250	110
2026-01-13	19.200	21.000	18.500	20.400	20.400	926
2026-01-12	19.200	20.300	19.200	19.200	19.200	56
2026-01-09	19.150	19.300	19.100	19.200	19.200	2,440
2026-01-08	19.300	19.300	18.500	19.150	19.150	490
2026-01-07	19.250	19.500	18.500	19.300	19.300	1,826
2026-01-06	20.300	21.000	19.000	19.250	19.250	1,789
2026-01-05	20.300	20.300	20.300	20.300	20.300	0
2026-01-02	20.500	20.500	18.500	20.300	20.300	1,136
2025-12-31	20.550	20.550	19.500	20.500	20.500	117
2025-12-30	20.550	20.600	19.500	20.550	20.550	437
2025-12-29	20.250	22.000	20.250	20.550	20.550	877
2025-12-24	20.450	20.600	18.500	20.250	20.250	1,237
2025-12-23	20.550	22.600	18.500	20.450	20.450	3,777
2025-12-22	20.550	20.550	20.550	20.550	20.550	1,918
2025-12-19	20.600	20.600	20.450	20.550	20.550	1,192
2025-12-18	19.700	20.700	17.750	20.600	20.600	309
2025-12-17	18.900	20.700	17.500	19.700	19.700	850
2025-12-16	17.400	19.100	17.400	18.900	18.900	121
2025-12-15	18.200	18.200	17.400	17.400	17.400	44
2025-12-11	17.400	18.200	17.400	18.200	18.200	30
2025-12-10	18.200	19.400	16.500	17.400	17.400	5,509
2025-12-09	18.300	18.300	18.200	18.200	18.200	500
2025-12-08	19.600	19.750	18.000	18.300	18.300	1,833
2025-12-05	18.000	19.800	18.000	19.600	19.600	130
2025-12-04	18.650	19.000	17.500	18.000	18.000	1,974
2025-12-03	18.900	19.950	18.000	18.650	18.650	479
2025-12-02	18.350	19.950	18.350	18.900	18.900	1,006
2025-12-01	19.800	19.900	18.000	18.350	18.350	1,770
2025-11-28	19.800	20.000	19.800	19.800	19.800	1
2025-11-27	20.200	20.200	19.750	19.800	19.800	505
2025-11-26	19.750	20.300	19.750	20.200	20.200	964
2025-11-25	19.600	20.350	19.600	19.750	19.750	1,272
2025-11-24	19.800	19.800	19.600	19.600	19.600	470
2025-11-21	20.200	20.350	19.800	19.800	19.800	505
2025-11-20	20.150	20.300	20.150	20.200	20.200	120
2025-11-19	20.150	20.150	20.100	20.150	20.150	202
2025-11-18	18.950	20.500	18.950	20.150	20.150	7,660
2025-11-17	19.800	20.400	18.150	18.950	18.950	2,921
2025-11-14	19.800	19.800	19.800	19.800	19.800	0
2025-11-13	19.800	19.800	19.800	19.800	19.800	0
2025-11-12	20.150	20.400	18.150	19.800	19.800	308
2025-11-11	19.650	20.400	19.200	20.150	20.150	230
2025-11-10	20.150	20.500	19.500	19.650	19.650	290
2025-11-07	20.200	20.450	20.100	20.150	20.150	121
2025-11-06	20.500	20.500	20.000	20.200	20.200	3,650
2025-11-05	20.350	20.500	20.350	20.500	20.500	1,150
2025-11-04	20.400	20.500	20.000	20.350	20.350	2,329
2025-11-03	20.400	20.400	20.000	20.400	20.400	5
2025-10-31	20.400	20.400	20.400	20.400	20.400	20

← NewerPage 4 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.