E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.910	0.940	0.860	0.920	0.920	14,300
2023-03-02	0.870	0.940	0.870	0.910	0.910	3,000
2023-03-01	0.940	0.940	0.870	0.870	0.870	11,300
2023-02-28	0.960	0.980	0.870	0.940	0.940	28,000
2023-02-27	0.960	0.990	0.940	0.960	0.960	8,200
2023-02-24	0.960	0.990	0.900	0.960	0.960	9,100
2023-02-23	0.960	0.980	0.950	0.960	0.960	3,900
2023-02-22	0.930	0.980	0.930	0.960	0.960	10,800
2023-02-21	0.920	0.980	0.830	0.930	0.930	13,900
2023-02-20	0.900	0.950	0.900	0.920	0.920	24,200
2023-02-17	0.930	0.950	0.890	0.900	0.900	6,300
2023-02-16	0.940	0.950	0.880	0.930	0.930	11,100
2023-02-15	0.910	0.950	0.910	0.940	0.940	8,200
2023-02-14	0.890	0.950	0.850	0.910	0.910	2,700
2023-02-13	0.880	0.960	0.820	0.890	0.890	6,100
2023-02-09	0.880	0.890	0.800	0.820	0.820	27,200
2023-02-08	0.900	0.900	0.810	0.880	0.880	4,500
2023-02-07	0.980	1.000	0.890	0.900	0.900	117,600
2023-02-06	0.950	1.000	0.900	0.980	0.980	16,200
2023-02-03	1.000	1.000	0.900	0.950	0.950	12,400
2023-02-02	1.000	1.000	0.990	1.000	1.000	46,200
2023-02-01	0.950	1.000	0.950	1.000	1.000	15,300
2023-01-31	0.950	1.030	0.900	0.950	0.950	7,200
2023-01-30	1.000	1.050	0.900	0.950	0.950	2,700
2023-01-27	0.930	1.000	0.930	1.000	1.000	5,700
2023-01-26	1.020	1.020	0.920	0.930	0.930	10,100
2023-01-25	0.990	1.040	0.900	1.020	1.020	3,300
2023-01-24	1.000	1.000	0.980	0.990	0.990	4,500
2023-01-23	1.030	1.100	0.980	1.000	1.000	32,100
2023-01-20	1.100	1.100	1.000	1.030	1.030	800
2023-01-19	1.010	1.100	1.010	1.100	1.100	4,200
2023-01-18	1.000	1.100	0.980	1.010	1.010	17,400
2023-01-17	0.990	1.010	0.990	1.000	1.000	700
2023-01-16	1.010	1.010	0.980	0.990	0.990	8,400
2023-01-13	1.050	1.060	0.980	1.010	1.010	9,800
2023-01-12	1.040	1.060	1.040	1.050	1.050	9,400
2023-01-11	0.980	1.060	0.980	1.040	1.040	13,900
2023-01-10	0.980	0.990	0.980	0.980	0.980	10,100
2023-01-09	0.900	0.980	0.900	0.980	0.980	54,700
2023-01-06	0.860	0.940	0.850	0.900	0.900	32,700
2023-01-05	0.860	0.860	0.850	0.860	0.860	3,100
2023-01-04	0.850	0.930	0.800	0.860	0.860	25,400
2023-01-03	0.840	0.900	0.840	0.850	0.850	3,100
2022-12-30	0.880	0.930	0.830	0.840	0.840	12,600
2022-12-29	0.850	0.930	0.850	0.880	0.880	18,000
2022-12-28	0.860	0.870	0.850	0.850	0.850	5,400
2022-12-23	0.860	0.870	0.850	0.860	0.860	6,800
2022-12-22	0.860	0.860	0.860	0.860	0.860	1,500
2022-12-21	0.860	0.860	0.860	0.860	0.860	10,900
2022-12-20	0.830	0.860	0.830	0.860	0.860	2,100
2022-12-19	0.800	0.860	0.760	0.830	0.830	16,700
2022-12-16	0.860	0.860	0.800	0.800	0.800	64,200
2022-12-15	0.840	0.860	0.800	0.860	0.860	14,000
2022-12-14	0.800	0.860	0.800	0.840	0.840	18,300
2022-12-13	0.800	0.800	0.800	0.800	0.800	34,400
2022-12-09	0.780	0.800	0.780	0.800	0.800	4,300
2022-12-08	0.790	0.790	0.780	0.780	0.780	34,600
2022-12-07	0.790	0.800	0.790	0.790	0.790	86,500
2022-12-06	0.800	0.800	0.780	0.790	0.790	71,700
2022-12-05	0.870	0.870	0.800	0.800	0.800	44,100

← NewerPage 16 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.