EAAGADS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 200 |
| 2024-11-11 | 12.000 | 12.050 | 12.000 | 12.050 | 12.050 | 200 |
| 2024-11-08 | 13.200 | 13.200 | 12.000 | 12.000 | 12.000 | 200 |
| 2024-11-07 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2024-11-06 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2024-11-05 | 13.050 | 13.200 | 13.050 | 13.200 | 13.200 | 100 |
| 2024-11-04 | 12.000 | 13.200 | 12.000 | 13.050 | 13.050 | 400 |
| 2024-10-31 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2,400 |
| 2024-10-30 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-10-29 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-10-28 | 11.900 | 12.000 | 11.900 | 12.000 | 12.000 | 300 |
| 2024-10-25 | 11.000 | 12.000 | 11.000 | 11.900 | 11.900 | 800 |
| 2024-10-24 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-10-23 | 10.800 | 11.000 | 10.800 | 11.000 | 11.000 | 500 |
| 2024-10-22 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-10-18 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-10-17 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-10-16 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-10-15 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-10-14 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-10-11 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-10-09 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 100 |
| 2024-10-08 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-10-07 | 11.600 | 11.600 | 10.800 | 10.800 | 10.800 | 100 |
| 2024-10-04 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2024-10-03 | 11.450 | 12.000 | 10.350 | 11.600 | 11.600 | 400 |
| 2024-10-02 | 11.500 | 11.500 | 11.400 | 11.450 | 11.450 | 3,300 |
| 2024-10-01 | 12.650 | 12.650 | 11.500 | 11.600 | 11.600 | 1,100 |
| 2024-09-30 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 800 |
| 2024-09-27 | 11.500 | 12.650 | 11.500 | 12.650 | 12.650 | 3,100 |
| 2024-09-26 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-09-25 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-09-24 | 11.450 | 11.500 | 11.450 | 11.500 | 11.500 | 100 |
| 2024-09-23 | 12.700 | 12.700 | 11.450 | 11.450 | 11.450 | 500 |
| 2024-09-20 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 0 |
| 2024-09-19 | 12.950 | 12.950 | 12.700 | 12.700 | 12.700 | 700 |
| 2024-09-18 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 0 |
| 2024-09-17 | 12.800 | 14.050 | 12.800 | 12.950 | 12.950 | 800 |
| 2024-09-16 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 100 |
| 2024-09-13 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 0 |
| 2024-09-12 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 100 |
| 2024-09-11 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 800 |
| 2024-09-10 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 100 |
| 2024-09-09 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 0 |
| 2024-09-06 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 0 |
| 2024-09-05 | 11.650 | 12.800 | 11.650 | 12.800 | 12.800 | 100 |
| 2024-09-04 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
| 2024-09-03 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
| 2024-09-02 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
| 2024-08-30 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
| 2024-08-29 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
| 2024-08-28 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
| 2024-08-27 | 12.900 | 12.900 | 11.650 | 11.650 | 11.650 | 600 |
| 2024-08-26 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 100 |
| 2024-08-23 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-08-22 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-08-21 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 200 |
| 2024-08-20 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 200 |
| 2024-08-19 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2024-08-16 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
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.