E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.920	0.960	0.920	0.960	0.960	2,100
2024-02-20	0.920	0.920	0.920	0.920	0.920	0
2024-02-19	0.890	0.970	0.890	0.920	0.920	2,100
2024-02-16	0.900	0.990	0.840	0.890	0.890	13,700
2024-02-15	0.910	0.990	0.880	0.900	0.900	7,300
2024-02-14	0.930	0.990	0.900	0.910	0.910	297,800
2024-02-13	0.950	0.990	0.880	0.930	0.930	1,500
2024-02-12	0.910	0.990	0.910	0.950	0.950	9,900
2024-02-09	0.930	0.990	0.900	0.910	0.910	1,500
2024-02-08	0.930	0.990	0.880	0.930	0.930	2,000
2024-02-07	0.900	0.970	0.860	0.930	0.930	8,700
2024-02-06	0.940	0.990	0.850	0.900	0.900	14,200
2024-02-05	0.940	0.970	0.860	0.940	0.940	3,400
2024-02-02	0.900	0.970	0.850	0.940	0.940	8,200
2024-02-01	0.870	0.950	0.860	0.900	0.900	14,400
2024-01-31	0.870	0.900	0.870	0.870	0.870	1,800
2024-01-30	0.890	0.970	0.810	0.870	0.870	9,300
2024-01-29	0.980	0.980	0.890	0.890	0.890	12,900
2024-01-26	0.980	1.000	0.900	0.980	0.980	3,700
2024-01-25	1.000	1.000	0.900	0.980	0.980	4,300
2024-01-24	0.990	1.000	0.920	1.000	1.000	10,500
2024-01-23	0.910	1.000	0.900	0.990	0.990	900
2024-01-22	0.960	0.960	0.870	0.910	0.910	7,800
2024-01-19	0.940	0.990	0.940	0.960	0.960	6,100
2024-01-18	0.920	0.960	0.920	0.940	0.940	2,000
2024-01-17	0.960	0.960	0.900	0.920	0.920	14,400
2024-01-16	0.960	0.960	0.960	0.960	0.960	2,900
2024-01-15	0.880	0.960	0.880	0.960	0.960	35,500
2024-01-12	0.880	0.940	0.810	0.880	0.880	2,000
2024-01-11	0.900	0.950	0.810	0.880	0.880	5,800
2024-01-10	0.940	0.940	0.860	0.900	0.900	3,800
2024-01-09	0.980	0.990	0.900	0.940	0.940	17,300
2024-01-08	0.990	0.990	0.970	0.980	0.980	6,300
2024-01-05	0.980	1.000	0.970	0.990	0.990	1,100
2024-01-04	1.000	1.000	0.970	0.980	0.980	1,500
2024-01-03	0.980	1.000	0.980	1.000	1.000	2,100
2024-01-02	0.970	0.980	0.970	0.980	0.980	200
2023-12-29	0.960	0.980	0.890	0.970	0.970	3,700
2023-12-28	0.980	5.900	0.960	0.960	0.960	800
2023-12-27	0.980	1.000	0.980	0.980	0.980	3,300
2023-12-22	0.980	0.980	0.980	0.980	0.980	800
2023-12-21	1.000	1.000	0.970	0.980	0.980	1,700
2023-12-20	0.980	1.000	0.980	1.000	1.000	600
2023-12-19	1.000	1.000	0.910	0.980	0.980	3,400
2023-12-18	0.970	1.000	0.970	1.000	1.000	6,700
2023-12-15	0.980	0.990	0.950	0.970	0.970	1,900
2023-12-14	0.980	1.000	0.980	0.980	0.980	43,700
2023-12-13	0.950	1.000	0.910	0.980	0.980	7,800
2023-12-11	0.960	0.960	0.940	0.950	0.950	4,500
2023-12-08	0.880	0.960	0.880	0.960	0.960	9,300
2023-12-07	0.920	1.000	0.840	0.880	0.880	13,300
2023-12-06	0.990	1.020	0.900	0.920	0.920	14,100
2023-12-05	0.950	1.020	0.950	0.990	0.990	1,300
2023-12-04	0.900	0.950	0.900	0.950	0.950	300
2023-12-01	0.890	0.900	0.890	0.900	0.900	200
2023-11-30	0.890	0.890	0.890	0.890	0.890	600
2023-11-29	0.870	0.890	0.870	0.890	0.890	3,100
2023-11-28	0.890	0.890	0.860	0.870	0.870	24,700
2023-11-27	0.880	0.890	0.880	0.890	0.890	1,200
2023-11-24	0.910	0.910	0.870	0.880	0.880	1,400

← NewerPage 12 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.