E.A.CABLES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 0.930 | 1.000 | 0.930 | 0.990 | 0.990 | 6,800 |
| 2024-05-21 | 0.990 | 1.000 | 0.910 | 0.930 | 0.930 | 14,200 |
| 2024-05-20 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 400 |
| 2024-05-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,900 |
| 2024-05-16 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 45,800 |
| 2024-05-15 | 1.000 | 1.080 | 0.900 | 0.980 | 0.980 | 45,400 |
| 2024-05-14 | 1.000 | 1.030 | 0.950 | 1.000 | 1.000 | 24,200 |
| 2024-05-13 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 6,800 |
| 2024-05-09 | 0.990 | 1.000 | 0.900 | 0.950 | 0.950 | 3,800 |
| 2024-05-08 | 1.000 | 1.000 | 0.900 | 0.990 | 0.990 | 7,800 |
| 2024-05-07 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 4,500 |
| 2024-05-06 | 0.910 | 1.000 | 0.910 | 0.930 | 0.930 | 18,000 |
| 2024-05-03 | 0.990 | 1.000 | 0.900 | 0.910 | 0.910 | 3,600 |
| 2024-05-02 | 0.960 | 1.050 | 0.900 | 0.990 | 0.990 | 12,600 |
| 2024-04-30 | 0.920 | 1.000 | 0.920 | 0.960 | 0.960 | 4,400 |
| 2024-04-29 | 1.000 | 1.000 | 0.900 | 0.920 | 0.920 | 11,600 |
| 2024-04-26 | 0.990 | 1.020 | 0.950 | 1.000 | 1.000 | 45,800 |
| 2024-04-25 | 0.980 | 1.000 | 0.950 | 0.990 | 0.990 | 5,900 |
| 2024-04-24 | 0.970 | 1.000 | 0.880 | 0.980 | 0.980 | 14,300 |
| 2024-04-23 | 0.950 | 1.000 | 0.900 | 0.970 | 0.970 | 10,300 |
| 2024-04-22 | 0.930 | 0.980 | 0.900 | 0.950 | 0.950 | 16,100 |
| 2024-04-19 | 1.000 | 1.000 | 0.900 | 0.930 | 0.930 | 14,300 |
| 2024-04-18 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 16,500 |
| 2024-04-17 | 0.970 | 1.030 | 0.960 | 0.980 | 0.980 | 21,800 |
| 2024-04-16 | 0.970 | 1.030 | 0.960 | 0.970 | 0.970 | 73,800 |
| 2024-04-15 | 1.030 | 1.030 | 0.950 | 0.970 | 0.970 | 26,400 |
| 2024-04-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,900 |
| 2024-04-11 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 13,800 |
| 2024-04-09 | 1.010 | 1.080 | 1.010 | 1.040 | 1.040 | 4,000 |
| 2024-04-08 | 0.990 | 1.070 | 0.900 | 1.010 | 1.010 | 64,400 |
| 2024-04-05 | 0.940 | 1.000 | 0.900 | 0.990 | 0.990 | 27,200 |
| 2024-04-04 | 0.960 | 0.990 | 0.890 | 0.940 | 0.940 | 4,800 |
| 2024-04-03 | 0.930 | 0.990 | 0.930 | 0.960 | 0.960 | 6,400 |
| 2024-04-02 | 0.920 | 0.950 | 0.880 | 0.930 | 0.930 | 22,300 |
| 2024-03-28 | 0.850 | 0.930 | 0.830 | 0.920 | 0.920 | 8,500 |
| 2024-03-27 | 0.830 | 0.900 | 0.830 | 0.850 | 0.850 | 40,100 |
| 2024-03-26 | 0.830 | 0.900 | 0.830 | 0.830 | 0.830 | 43,600 |
| 2024-03-25 | 0.870 | 0.880 | 0.790 | 0.830 | 0.830 | 25,300 |
| 2024-03-22 | 0.860 | 0.920 | 0.860 | 0.870 | 0.870 | 19,200 |
| 2024-03-21 | 0.900 | 0.920 | 0.830 | 0.860 | 0.860 | 19,800 |
| 2024-03-20 | 0.920 | 0.920 | 0.870 | 0.900 | 0.900 | 51,500 |
| 2024-03-19 | 0.910 | 1.000 | 0.900 | 0.920 | 0.920 | 27,500 |
| 2024-03-18 | 1.000 | 1.000 | 0.900 | 0.910 | 0.910 | 26,700 |
| 2024-03-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,800 |
| 2024-03-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,700 |
| 2024-03-13 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 11,000 |
| 2024-03-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-03-11 | 1.000 | 1.000 | 0.900 | 0.980 | 0.980 | 32,700 |
| 2024-03-08 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 10,900 |
| 2024-03-07 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 15,900 |
| 2024-03-06 | 0.970 | 1.050 | 0.960 | 0.970 | 0.970 | 18,400 |
| 2024-03-05 | 1.020 | 1.060 | 0.960 | 0.970 | 0.970 | 66,200 |
| 2024-03-04 | 1.050 | 1.060 | 1.000 | 1.020 | 1.020 | 20,900 |
| 2024-03-01 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 35,800 |
| 2024-02-29 | 0.990 | 1.060 | 0.990 | 1.060 | 1.060 | 76,300 |
| 2024-02-28 | 0.990 | 1.050 | 0.960 | 0.990 | 0.990 | 11,100 |
| 2024-02-27 | 0.990 | 1.000 | 0.960 | 0.990 | 0.990 | 23,300 |
| 2024-02-26 | 0.960 | 0.990 | 0.900 | 0.990 | 0.990 | 5,800 |
| 2024-02-23 | 0.910 | 1.000 | 0.900 | 0.960 | 0.960 | 9,800 |
| 2024-02-22 | 0.960 | 0.960 | 0.890 | 0.910 | 0.910 | 800 |
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.