E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.940	1.000	0.850	0.910	0.910	1,700
2023-11-22	1.000	1.020	0.900	0.940	0.940	3,700
2023-11-21	0.980	1.000	0.980	1.000	1.000	400
2023-11-20	0.990	1.000	0.900	0.980	0.980	600
2023-11-17	0.990	1.000	0.960	0.990	0.990	1,300
2023-11-16	0.990	0.990	0.990	0.990	0.990	3,300
2023-11-15	0.960	1.000	0.930	0.990	0.990	18,300
2023-11-14	0.980	0.980	0.930	0.960	0.960	5,200
2023-11-10	0.950	1.000	0.950	0.980	0.980	76,600
2023-11-09	0.930	1.000	0.900	0.950	0.950	31,200
2023-11-08	0.930	0.940	0.930	0.930	0.930	1,700
2023-11-07	0.960	0.980	0.870	0.930	0.930	4,700
2023-11-06	0.940	0.980	0.940	0.960	0.960	2,300
2023-11-03	0.910	0.950	0.910	0.940	0.940	1,500
2023-11-02	0.930	0.930	0.900	0.910	0.910	1,800
2023-11-01	0.900	0.970	0.900	0.930	0.930	700
2023-10-31	0.910	5.900	0.900	0.900	0.900	5,000
2023-10-30	0.900	0.960	0.900	0.910	0.910	2,700
2023-10-27	0.910	0.920	0.850	0.900	0.900	1,100
2023-10-26	0.890	0.920	0.840	0.910	0.910	2,600
2023-10-25	0.900	0.950	0.850	0.890	0.890	5,800
2023-10-24	0.900	0.900	0.880	0.900	0.900	6,400
2023-10-23	0.910	0.910	0.900	0.900	0.900	6,800
2023-10-19	0.910	0.980	0.890	0.910	0.910	4,200
2023-10-18	0.940	5.900	0.910	0.910	0.910	3,800
2023-10-17	0.960	0.980	0.870	0.940	0.940	13,200
2023-10-16	0.900	0.970	0.900	0.960	0.960	10,000
2023-10-13	0.920	0.920	0.900	0.900	0.900	15,900
2023-10-12	0.970	0.970	0.890	0.920	0.920	4,200
2023-10-11	0.950	0.980	0.950	0.970	0.970	3,600
2023-10-09	0.910	1.000	0.910	0.950	0.950	6,500
2023-10-06	0.870	0.940	0.870	0.910	0.910	6,000
2023-10-05	0.850	0.890	0.850	0.870	0.870	500
2023-10-04	0.890	0.940	0.840	0.850	0.850	17,500
2023-10-03	0.920	0.940	0.850	0.890	0.890	5,800
2023-10-02	0.940	0.940	0.900	0.920	0.920	3,000
2023-09-29	0.920	0.940	0.920	0.940	0.940	4,800
2023-09-28	0.950	0.950	0.900	0.920	0.920	1,100
2023-09-27	0.940	0.950	0.890	0.950	0.950	13,300
2023-09-26	0.930	0.950	0.900	0.940	0.940	2,400
2023-09-25	0.930	0.940	0.890	0.930	0.930	8,500
2023-09-22	0.930	0.940	0.930	0.930	0.930	2,500
2023-09-21	0.940	0.940	0.930	0.930	0.930	7,300
2023-09-20	0.920	0.960	0.920	0.940	0.940	5,300
2023-09-19	0.950	0.950	0.900	0.920	0.920	2,800
2023-09-18	0.930	0.970	0.920	0.950	0.950	21,900
2023-09-15	0.920	0.990	0.900	0.930	0.930	9,500
2023-09-14	0.950	0.950	0.900	0.920	0.920	1,400
2023-09-13	0.910	0.970	0.910	0.950	0.950	3,400
2023-09-12	0.890	0.970	0.890	0.910	0.910	1,400
2023-09-11	0.890	0.900	0.860	0.890	0.890	5,200
2023-09-08	0.890	0.890	0.880	0.890	0.890	1,600
2023-09-07	0.890	0.890	0.880	0.890	0.890	26,600
2023-09-06	0.870	0.900	0.870	0.890	0.890	4,700
2023-09-05	0.880	0.880	0.850	0.870	0.870	2,700
2023-09-04	0.830	0.900	0.830	0.880	0.880	500
2023-09-01	0.820	0.850	0.820	0.830	0.830	15,900
2023-08-31	0.860	0.860	0.800	0.820	0.820	8,200
2023-08-30	0.860	0.870	0.820	0.860	0.860	3,000
2023-08-29	0.870	0.890	0.830	0.860	0.860	3,800

← NewerPage 13 of 21 · 1,243 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.