E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.810	0.880	0.800	0.870	0.870	3,200
2022-12-01	0.820	0.820	0.810	0.810	0.810	126,400
2022-11-30	0.880	0.880	0.810	0.820	0.820	106,300
2022-11-29	0.900	0.900	0.850	0.880	0.880	3,200
2022-11-28	0.900	0.900	0.890	0.900	0.900	38,200
2022-11-25	0.900	0.910	0.900	0.900	0.900	61,200
2022-11-24	0.910	0.920	0.900	0.900	0.900	14,400
2022-11-23	0.920	0.920	0.900	0.910	0.910	33,500
2022-11-22	0.920	0.920	0.920	0.920	0.920	17,600
2022-11-21	0.940	0.950	0.900	0.920	0.920	11,400
2022-11-18	1.000	1.000	0.900	0.940	0.940	69,500
2022-11-17	1.000	1.000	1.000	1.000	1.000	1,800
2022-11-16	0.940	1.000	0.940	1.000	1.000	4,700
2022-11-15	0.980	1.000	0.920	0.940	0.940	33,200
2022-11-14	1.000	1.000	0.970	0.980	0.980	40,600
2022-11-11	1.000	1.050	1.000	1.000	1.000	7,000
2022-11-10	1.010	1.050	1.000	1.000	1.000	19,300
2022-11-09	1.040	1.050	1.000	1.010	1.010	22,700
2022-11-08	1.050	1.050	1.000	1.040	1.040	3,400
2022-11-07	1.070	1.070	0.970	1.050	1.050	9,500
2022-11-04	1.090	1.090	1.050	1.070	1.070	13,800
2022-11-03	1.100	1.100	1.090	1.090	1.090	3,300
2022-11-02	1.100	1.140	1.060	1.100	1.100	34,900
2022-11-01	1.110	1.120	1.080	1.100	1.100	12,700
2022-10-31	1.110	1.120	1.100	1.110	1.110	8,000
2022-10-28	1.120	1.150	1.100	1.110	1.110	7,300
2022-10-27	1.070	1.150	1.050	1.120	1.120	9,200
2022-10-26	1.080	1.130	1.060	1.070	1.070	11,500
2022-10-25	1.130	1.150	1.050	1.080	1.080	5,600
2022-10-24	1.060	1.150	1.050	1.130	1.130	2,600
2022-10-21	1.150	1.150	1.050	1.060	1.060	23,100
2022-10-19	1.150	1.150	1.150	1.150	1.150	1,500
2022-10-18	1.140	1.160	1.120	1.150	1.150	14,100
2022-10-17	1.130	1.150	1.050	1.140	1.140	6,200
2022-10-14	1.120	1.140	1.100	1.130	1.130	1,400
2022-10-13	1.140	1.140	1.100	1.120	1.120	6,200
2022-10-12	1.120	1.150	1.120	1.140	1.140	3,500
2022-10-11	1.150	1.150	1.120	1.120	1.120	20,400
2022-10-07	1.140	1.160	1.130	1.150	1.150	6,400
2022-10-06	1.160	1.180	1.130	1.140	1.140	6,700
2022-10-05	1.160	1.160	1.150	1.160	1.160	13,600
2022-10-04	1.160	1.160	1.150	1.160	1.160	3,000
2022-10-03	1.190	1.200	1.160	1.190	1.190	10,200
2022-09-30	1.240	1.240	1.160	1.190	1.190	5,800
2022-09-29	1.160	1.240	1.160	1.240	1.240	6,400
2022-09-28	1.170	1.250	1.150	1.160	1.160	10,600
2022-09-27	1.150	1.200	1.150	1.170	1.170	1,800
2022-09-26	1.210	1.240	1.120	1.150	1.150	27,100
2022-09-23	1.190	1.220	1.190	1.210	1.210	23,900
2022-09-22	1.180	1.250	1.180	1.190	1.190	222,400
2022-09-21	1.150	1.230	1.150	1.180	1.180	30,500
2022-09-20	1.170	1.210	1.150	1.150	1.150	175,900
2022-09-19	1.190	1.260	1.080	1.170	1.170	9,100
2022-09-16	1.150	1.210	1.150	1.190	1.190	18,000
2022-09-15	1.170	1.200	1.150	1.150	1.150	29,100
2022-09-14	1.190	1.200	1.150	1.170	1.170	1,900
2022-09-12	1.200	1.200	1.150	1.190	1.190	17,400
2022-09-09	1.200	1.200	1.200	1.200	1.200	7,000
2022-09-08	1.200	1.220	1.200	1.200	1.200	4,000
2022-09-07	1.200	1.220	1.140	1.200	1.200	11,600

← NewerPage 17 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.