EAAGADS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 20.350 | 20.400 | 20.350 | 20.400 | 20.400 | 167 |
| 2025-10-29 | 19.750 | 20.000 | 19.750 | 20.000 | 20.000 | 435 |
| 2025-10-28 | 20.300 | 20.300 | 19.000 | 19.750 | 19.750 | 2,860 |
| 2025-10-27 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 518 |
| 2025-10-24 | 20.000 | 20.300 | 20.000 | 20.300 | 20.300 | 366 |
| 2025-10-23 | 20.550 | 20.550 | 20.000 | 20.000 | 20.000 | 1,401 |
| 2025-10-22 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 14 |
| 2025-10-21 | 20.400 | 20.600 | 20.400 | 20.550 | 20.550 | 492 |
| 2025-10-16 | 20.400 | 20.500 | 20.400 | 20.400 | 20.400 | 74 |
| 2025-10-15 | 20.700 | 20.700 | 20.000 | 20.400 | 20.400 | 4,913 |
| 2025-10-14 | 20.850 | 20.950 | 20.100 | 20.700 | 20.700 | 302 |
| 2025-10-13 | 20.250 | 21.000 | 20.250 | 20.850 | 20.850 | 12,513 |
| 2025-10-09 | 20.050 | 21.650 | 20.050 | 20.250 | 20.250 | 5,988 |
| 2025-10-08 | 21.650 | 21.650 | 20.000 | 20.050 | 20.050 | 7,413 |
| 2025-10-07 | 21.650 | 21.950 | 20.050 | 21.650 | 21.650 | 308 |
| 2025-10-06 | 20.900 | 22.000 | 20.900 | 21.650 | 21.650 | 5,912 |
| 2025-10-03 | 20.850 | 22.000 | 20.000 | 20.900 | 20.900 | 5,294 |
| 2025-10-02 | 20.400 | 21.000 | 20.400 | 20.850 | 20.850 | 12,487 |
| 2025-10-01 | 20.550 | 20.550 | 20.400 | 20.400 | 20.400 | 356 |
| 2025-09-30 | 20.200 | 21.000 | 18.200 | 20.550 | 20.550 | 9,682 |
| 2025-09-29 | 20.000 | 22.000 | 20.000 | 20.200 | 20.200 | 4,570 |
| 2025-09-26 | 19.850 | 20.000 | 19.850 | 20.000 | 20.000 | 206 |
| 2025-09-25 | 19.850 | 19.850 | 18.000 | 19.850 | 19.850 | 16 |
| 2025-09-24 | 20.000 | 20.000 | 19.600 | 19.850 | 19.850 | 703 |
| 2025-09-23 | 19.750 | 20.000 | 19.750 | 20.000 | 20.000 | 1,990 |
| 2025-09-22 | 20.000 | 20.000 | 18.000 | 19.750 | 19.750 | 229 |
| 2025-09-19 | 19.050 | 20.500 | 19.050 | 20.000 | 20.000 | 1,942 |
| 2025-09-18 | 19.750 | 19.750 | 18.800 | 19.050 | 19.050 | 510 |
| 2025-09-17 | 20.650 | 20.650 | 19.500 | 19.750 | 19.750 | 15,236 |
| 2025-09-16 | 20.800 | 21.000 | 19.500 | 20.650 | 20.650 | 1,538 |
| 2025-09-15 | 20.350 | 22.350 | 20.350 | 20.800 | 20.800 | 1,834 |
| 2025-09-12 | 19.050 | 20.500 | 18.000 | 20.350 | 20.350 | 555 |
| 2025-09-11 | 19.600 | 21.000 | 19.000 | 19.050 | 19.050 | 11,742 |
| 2025-09-10 | 19.600 | 20.500 | 19.600 | 19.600 | 19.600 | 45 |
| 2025-09-09 | 19.550 | 20.500 | 19.550 | 19.600 | 19.600 | 5,250 |
| 2025-09-08 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 1,151 |
| 2025-09-05 | 20.850 | 22.500 | 19.000 | 19.550 | 19.550 | 10,748 |
| 2025-09-04 | 20.800 | 20.950 | 20.800 | 20.850 | 20.850 | 600 |
| 2025-09-03 | 22.750 | 22.750 | 20.700 | 20.800 | 20.800 | 11,295 |
| 2025-09-02 | 20.950 | 22.950 | 20.950 | 22.950 | 22.950 | 1,620 |
| 2025-09-01 | 21.400 | 21.400 | 19.500 | 20.950 | 20.950 | 3,421 |
| 2025-08-29 | 23.400 | 23.400 | 21.100 | 21.400 | 21.400 | 3,632 |
| 2025-08-28 | 22.550 | 24.100 | 20.300 | 23.400 | 23.400 | 14,130 |
| 2025-08-27 | 22.800 | 22.800 | 22.500 | 22.550 | 22.550 | 376 |
| 2025-08-26 | 22.750 | 23.000 | 22.750 | 22.800 | 22.800 | 2,362 |
| 2025-08-25 | 21.100 | 23.150 | 21.000 | 22.750 | 22.750 | 9,257 |
| 2025-08-22 | 19.550 | 21.400 | 18.550 | 21.100 | 21.100 | 1,043 |
| 2025-08-21 | 17.950 | 19.700 | 17.950 | 19.550 | 19.550 | 5,976 |
| 2025-08-20 | 16.500 | 18.150 | 16.000 | 17.950 | 17.950 | 12,805 |
| 2025-08-19 | 15.300 | 16.800 | 14.000 | 16.500 | 16.500 | 13,555 |
| 2025-08-18 | 14.000 | 15.400 | 14.000 | 15.300 | 15.300 | 2,839 |
| 2025-08-15 | 14.150 | 15.450 | 14.000 | 14.000 | 14.000 | 5,044 |
| 2025-08-14 | 14.600 | 15.850 | 14.100 | 14.150 | 14.150 | 71,419 |
| 2025-08-13 | 14.500 | 15.900 | 14.000 | 14.600 | 14.600 | 15,306 |
| 2025-08-12 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 1,881 |
| 2025-08-11 | 14.000 | 15.000 | 14.000 | 15.000 | 15.000 | 119 |
| 2025-08-08 | 13.450 | 14.000 | 13.450 | 14.000 | 14.000 | 13,707 |
| 2025-08-07 | 13.000 | 13.500 | 13.000 | 13.450 | 13.450 | 6,200 |
| 2025-08-06 | 13.100 | 13.100 | 13.000 | 13.000 | 13.000 | 1,000 |
| 2025-08-05 | 12.550 | 13.500 | 12.550 | 13.100 | 13.100 | 5,200 |
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.