E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.950	0.950	0.920	0.930	0.930	25,200
2023-05-31	0.920	0.950	0.920	0.950	0.950	2,000
2023-05-30	0.920	0.950	0.920	0.920	0.920	16,900
2023-05-29	0.940	0.940	0.900	0.920	0.920	6,000
2023-05-26	0.950	0.950	0.920	0.940	0.940	9,200
2023-05-25	0.980	0.980	0.920	0.950	0.950	15,900
2023-05-24	0.980	0.980	0.950	0.980	0.980	1,800
2023-05-23	0.990	0.990	0.970	0.980	0.980	2,500
2023-05-22	0.990	1.000	0.970	0.990	0.990	23,700
2023-05-19	0.950	1.000	0.950	0.990	0.990	34,600
2023-05-18	0.990	1.000	0.950	0.950	0.950	1,600
2023-05-17	0.910	1.000	0.910	0.990	0.990	6,300
2023-05-16	0.960	1.000	0.900	0.910	0.910	24,000
2023-05-15	0.920	1.000	0.900	0.960	0.960	7,100
2023-05-12	0.900	0.980	0.900	0.920	0.920	1,100
2023-05-11	0.900	0.900	0.900	0.900	0.900	1,600
2023-05-10	0.990	0.990	0.900	0.900	0.900	4,900
2023-05-09	1.000	1.060	0.900	0.990	0.990	17,100
2023-05-08	0.990	1.060	0.950	1.000	1.000	7,100
2023-05-05	0.990	1.030	0.990	0.990	0.990	14,300
2023-05-04	0.920	1.000	0.920	0.990	0.990	4,900
2023-05-03	0.970	0.990	0.890	0.920	0.920	16,900
2023-05-02	0.960	0.990	0.960	0.970	0.970	7,400
2023-04-28	0.900	0.990	0.890	0.960	0.960	16,600
2023-04-27	0.900	0.950	0.890	0.900	0.900	22,400
2023-04-26	0.900	0.910	0.890	0.900	0.900	5,800
2023-04-25	0.870	0.900	0.870	0.900	0.900	14,800
2023-04-24	0.950	0.950	0.860	0.870	0.870	5,100
2023-04-20	0.910	0.950	0.860	0.950	0.950	27,300
2023-04-19	0.910	0.970	0.850	0.910	0.910	32,200
2023-04-18	0.900	0.930	0.850	0.910	0.910	2,100
2023-04-17	0.900	0.930	0.820	0.900	0.900	23,200
2023-04-14	0.900	0.930	0.900	0.900	0.900	12,400
2023-04-13	0.910	0.930	0.850	0.900	0.900	1,900
2023-04-12	0.900	0.930	0.900	0.910	0.910	4,300
2023-04-11	0.820	0.900	0.820	0.900	0.900	1,800
2023-04-06	0.840	0.890	0.800	0.820	0.820	40,300
2023-04-05	0.850	0.850	0.840	0.840	0.840	4,100
2023-04-04	0.890	0.890	0.840	0.850	0.850	8,100
2023-04-03	0.850	0.890	0.850	0.890	0.890	8,500
2023-03-31	0.850	0.890	0.850	0.850	0.850	13,100
2023-03-30	0.830	0.890	0.830	0.850	0.850	3,800
2023-03-29	0.860	0.860	0.800	0.830	0.830	25,400
2023-03-28	0.890	0.960	0.850	0.860	0.860	15,800
2023-03-27	0.840	0.900	0.840	0.890	0.890	6,500
2023-03-24	0.810	0.880	0.750	0.840	0.840	72,800
2023-03-23	0.800	0.880	0.750	0.810	0.810	18,300
2023-03-22	0.800	0.870	0.780	0.800	0.800	6,800
2023-03-21	0.750	0.820	0.750	0.800	0.800	31,725
2023-03-20	0.800	0.870	0.720	0.750	0.750	18,000
2023-03-17	0.820	0.860	0.740	0.800	0.800	48,000
2023-03-16	0.840	0.840	0.760	0.820	0.820	19,200
2023-03-15	0.840	0.840	0.830	0.840	0.840	6,600
2023-03-14	0.830	0.840	0.820	0.840	0.840	9,700
2023-03-13	0.830	0.840	0.820	0.830	0.830	300
2023-03-10	0.890	0.900	0.810	0.830	0.830	18,000
2023-03-09	0.820	0.900	0.810	0.890	0.890	10,800
2023-03-08	0.880	0.900	0.800	0.820	0.820	21,600
2023-03-07	0.950	0.980	0.870	0.880	0.880	7,900
2023-03-06	0.920	0.990	0.840	0.950	0.950	15,000

← NewerPage 15 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.