E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.900	0.900	0.810	0.870	0.870	9,200
2023-08-25	0.900	0.900	0.900	0.900	0.900	2,600
2023-08-24	0.890	0.900	0.890	0.900	0.900	100
2023-08-23	0.940	0.950	0.850	0.890	0.890	3,000
2023-08-22	0.940	0.950	0.930	0.940	0.940	4,000
2023-08-21	0.910	0.940	0.910	0.940	0.940	11,000
2023-08-18	0.930	0.940	0.890	0.910	0.910	300
2023-08-17	0.890	0.940	0.890	0.930	0.930	400
2023-08-16	0.850	0.900	0.850	0.890	0.890	1,000
2023-08-15	0.860	0.860	0.840	0.850	0.850	7,600
2023-08-14	0.900	0.900	0.820	0.860	0.860	4,600
2023-08-11	0.900	0.900	0.890	0.900	0.900	600
2023-08-10	0.920	0.920	0.890	0.900	0.900	23,100
2023-08-09	0.900	0.940	0.900	0.920	0.920	3,700
2023-08-08	0.950	0.950	0.860	0.900	0.900	6,500
2023-08-07	0.950	0.950	0.940	0.950	0.950	800
2023-08-04	0.950	0.950	0.940	0.950	0.950	17,700
2023-08-03	0.950	0.950	0.950	0.950	0.950	15,100
2023-08-02	0.950	0.950	0.940	0.950	0.950	7,400
2023-08-01	0.950	1.000	0.920	0.950	0.950	27,800
2023-07-31	0.980	0.980	0.950	0.950	0.950	54,400
2023-07-28	0.980	0.990	0.980	0.980	0.980	1,600
2023-07-27	0.940	0.990	0.900	0.920	0.920	16,600
2023-07-26	0.950	0.960	0.900	0.940	0.940	26,200
2023-07-25	0.950	0.950	0.910	0.950	0.950	26,500
2023-07-24	0.910	0.950	0.910	0.950	0.950	4,600
2023-07-21	0.960	0.960	0.900	0.910	0.910	9,100
2023-07-20	0.980	0.980	0.900	0.960	0.960	4,900
2023-07-19	0.980	0.980	0.980	0.980	0.980	25,600
2023-07-18	0.980	0.990	0.980	0.980	0.980	25,400
2023-07-17	0.970	0.990	0.970	0.980	0.980	8,200
2023-07-14	0.910	1.000	0.900	0.970	0.970	12,400
2023-07-13	0.990	1.000	0.900	0.910	0.910	94,900
2023-07-12	0.980	1.050	0.980	0.990	0.990	15,300
2023-07-11	0.900	0.990	0.900	0.980	0.980	15,500
2023-07-10	0.820	0.900	0.820	0.900	0.900	9,000
2023-07-07	0.810	0.880	0.800	0.820	0.820	34,700
2023-07-06	0.770	0.820	0.770	0.810	0.810	3,100
2023-07-05	0.740	0.800	0.730	0.770	0.770	4,900
2023-07-04	0.730	0.800	0.730	0.740	0.740	12,600
2023-07-03	0.790	0.860	0.720	0.730	0.730	53,000
2023-06-30	0.770	0.800	0.760	0.790	0.790	37,900
2023-06-29	0.800	0.820	0.750	0.770	0.770	10,200
2023-06-27	0.790	0.820	0.770	0.800	0.800	22,200
2023-06-26	0.810	0.810	0.750	0.790	0.790	4,000
2023-06-23	0.880	0.880	0.800	0.810	0.810	153,300
2023-06-22	0.960	0.960	0.870	0.880	0.880	8,000
2023-06-21	0.920	0.990	0.830	0.960	0.960	60,000
2023-06-20	0.920	0.920	0.920	0.920	0.920	0
2023-06-19	0.920	0.920	0.920	0.920	0.920	0
2023-06-16	0.960	0.990	0.880	0.920	0.920	6,700
2023-06-15	0.960	0.990	0.950	0.960	0.960	37,600
2023-06-14	0.950	0.990	0.950	0.960	0.960	8,900
2023-06-13	0.910	0.990	0.910	0.950	0.950	20,400
2023-06-12	0.950	1.000	0.880	0.910	0.910	11,300
2023-06-09	0.950	0.950	0.950	0.950	0.950	1,000
2023-06-08	0.970	0.990	0.930	0.950	0.950	19,700
2023-06-07	0.970	1.050	0.950	0.970	0.970	19,100
2023-06-06	0.980	0.990	0.950	0.970	0.970	10,300
2023-06-05	0.930	0.990	0.930	0.980	0.980	8,700

← NewerPage 14 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.