E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	0.900	0.980	0.810	0.910	0.910	40,200
2024-08-14	0.900	0.960	0.890	0.900	0.900	80,500
2024-08-13	0.960	0.980	0.890	0.900	0.900	65,400
2024-08-12	0.960	0.980	0.960	0.960	0.960	29,300
2024-08-09	0.980	0.980	0.950	0.960	0.960	3,100
2024-08-08	0.910	0.990	0.910	0.980	0.980	50,900
2024-08-07	0.910	0.910	0.910	0.910	0.910	500
2024-08-06	0.950	0.980	0.890	0.910	0.910	17,600
2024-08-05	0.950	0.970	0.900	0.950	0.950	21,800
2024-08-02	0.910	0.960	0.900	0.950	0.950	2,800
2024-08-01	0.910	0.950	0.900	0.910	0.910	5,900
2024-07-31	0.940	0.960	0.890	0.910	0.910	10,700
2024-07-30	0.950	0.960	0.890	0.940	0.940	23,700
2024-07-29	0.900	0.960	0.890	0.950	0.950	22,200
2024-07-26	0.910	0.940	0.890	0.900	0.900	12,600
2024-07-25	0.930	0.940	0.880	0.910	0.910	9,400
2024-07-24	0.940	0.940	0.910	0.930	0.930	3,900
2024-07-23	0.920	0.960	0.920	0.940	0.940	2,800
2024-07-22	0.970	0.970	0.910	0.920	0.920	1,000
2024-07-19	0.960	0.970	0.900	0.970	0.970	4,100
2024-07-18	0.890	0.970	0.890	0.960	0.960	18,800
2024-07-17	0.900	0.980	0.870	0.890	0.890	31,400
2024-07-16	0.910	0.980	0.900	0.900	0.900	20,900
2024-07-15	0.940	0.960	0.890	0.910	0.910	5,400
2024-07-12	0.950	0.950	0.900	0.940	0.940	2,200
2024-07-11	0.920	0.950	0.900	0.950	0.950	21,600
2024-07-10	0.910	0.950	0.890	0.920	0.920	15,500
2024-07-09	0.930	0.970	0.890	0.910	0.910	74,400
2024-07-08	0.950	1.000	0.900	0.930	0.930	19,900
2024-07-05	0.910	0.950	0.910	0.950	0.950	3,500
2024-07-04	0.960	0.970	0.890	0.910	0.910	12,400
2024-07-03	0.960	0.960	0.960	0.960	0.960	7,800
2024-07-02	0.900	0.970	0.900	0.960	0.960	5,500
2024-07-01	0.920	0.990	0.890	0.900	0.900	43,200
2024-06-28	0.980	1.000	0.890	0.920	0.920	26,400
2024-06-27	1.000	1.000	0.900	0.980	0.980	3,500
2024-06-26	0.980	1.000	0.980	1.000	1.000	5,900
2024-06-25	0.930	1.000	0.930	0.980	0.980	1,500
2024-06-24	0.990	0.990	0.900	0.930	0.930	51,800
2024-06-21	0.960	1.030	0.950	0.990	0.990	6,900
2024-06-20	0.960	1.000	0.880	0.960	0.960	9,200
2024-06-19	0.970	1.040	0.880	0.960	0.960	11,400
2024-06-18	0.980	1.040	0.890	0.970	0.970	25,800
2024-06-14	0.900	0.990	0.900	0.980	0.980	8,300
2024-06-13	0.950	1.010	0.860	0.900	0.900	118,200
2024-06-12	0.970	1.010	0.940	0.950	0.950	17,700
2024-06-11	0.960	1.010	0.950	0.970	0.970	7,800
2024-06-10	1.010	1.010	0.950	0.960	0.960	9,300
2024-06-07	1.000	1.040	0.960	1.010	1.010	7,000
2024-06-06	0.980	1.010	0.960	1.000	1.000	13,600
2024-06-05	1.010	1.010	0.960	0.980	0.980	12,600
2024-06-04	1.000	1.010	1.000	1.010	1.010	3,600
2024-06-03	1.010	1.040	0.980	1.000	1.000	2,000
2024-05-31	1.030	1.050	1.000	1.010	1.010	4,300
2024-05-30	1.030	1.050	1.000	1.030	1.030	9,300
2024-05-29	1.040	1.070	1.000	1.030	1.030	10,000
2024-05-28	0.980	1.060	0.970	1.040	1.040	7,600
2024-05-27	1.010	1.070	0.910	0.980	0.980	6,200
2024-05-24	1.000	1.080	0.930	1.010	1.010	3,300
2024-05-23	0.990	1.000	0.940	1.000	1.000	5,200

← NewerPage 10 of 21 · 1,240 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.