E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	1.200	1.220	1.140	1.200	1.200	4,800
2022-09-05	1.140	1.200	1.140	1.200	1.200	300
2022-09-02	1.170	1.200	1.130	1.140	1.140	2,700
2022-09-01	1.230	1.230	1.150	1.170	1.170	5,200
2022-08-31	1.210	1.240	1.200	1.230	1.230	12,500
2022-08-30	1.240	1.240	1.200	1.210	1.210	5,700
2022-08-29	1.250	1.250	1.200	1.240	1.240	8,300
2022-08-26	1.240	1.250	1.240	1.250	1.250	7,700
2022-08-25	1.200	1.250	1.140	1.240	1.240	6,200
2022-08-24	1.250	1.250	1.130	1.200	1.200	56,800
2022-08-23	1.200	1.250	1.200	1.250	1.250	21,100
2022-08-22	1.250	1.250	1.160	1.200	1.200	41,100
2022-08-19	1.230	1.270	1.190	1.250	1.250	15,900
2022-08-18	1.260	1.270	1.190	1.230	1.230	1,800
2022-08-17	1.190	1.270	1.080	1.260	1.260	35,500
2022-08-16	1.170	1.210	1.100	1.190	1.190	24,200
2022-08-15	1.200	1.210	1.100	1.170	1.170	29,300
2022-08-12	1.210	1.210	1.200	1.200	1.200	600
2022-08-11	1.210	1.320	1.150	1.210	1.210	5,200
2022-08-10	1.180	1.220	1.180	1.210	1.210	6,000
2022-08-08	1.200	1.250	1.100	1.180	1.180	3,200
2022-08-05	1.170	1.200	1.170	1.200	1.200	11,800
2022-08-04	1.150	1.220	1.150	1.170	1.170	19,600
2022-08-03	1.150	1.150	1.150	1.150	1.150	1,000
2022-08-02	1.150	1.150	1.150	1.150	1.150	3,000
2022-08-01	1.140	1.150	1.140	1.150	1.150	1,400
2022-07-29	1.050	1.150	1.050	1.140	1.140	25,400
2022-07-28	1.060	1.130	1.050	1.050	1.050	140,500
2022-07-27	1.140	1.140	1.050	1.060	1.060	52,200
2022-07-26	1.080	1.140	1.080	1.140	1.140	200
2022-07-25	1.140	1.140	1.050	1.080	1.080	9,300
2022-07-22	1.140	1.140	1.100	1.140	1.140	1,500
2022-07-21	1.050	1.150	1.050	1.140	1.140	5,600
2022-07-20	1.000	1.100	1.000	1.050	1.050	25,900
2022-07-19	0.950	1.000	0.950	1.000	1.000	85,400
2022-07-18	1.050	1.050	0.950	0.950	0.950	115,800
2022-07-15	1.050	1.050	1.000	1.050	1.050	16,900
2022-07-14	1.020	1.050	1.010	1.050	1.050	8,600
2022-07-13	1.050	1.050	1.000	1.020	1.020	2,800
2022-07-12	1.050	1.050	1.000	1.050	1.050	3,500
2022-07-08	1.050	1.050	1.050	1.050	1.050	600
2022-07-07	0.980	1.050	0.980	1.050	1.050	29,100
2022-07-06	0.990	1.060	0.950	0.980	0.980	122,400
2022-07-05	1.000	1.040	0.950	0.990	0.990	17,200
2022-07-04	0.970	1.040	0.970	1.000	1.000	23,200
2022-07-01	0.900	0.980	0.890	0.970	0.970	7,600
2022-06-30	0.830	0.910	0.830	0.900	0.900	8,000
2022-06-29	0.810	0.840	0.810	0.830	0.830	6,300
2022-06-28	0.880	0.950	0.800	0.810	0.810	32,800
2022-06-27	0.940	0.950	0.850	0.880	0.880	39,900
2022-06-24	0.910	0.950	0.910	0.940	0.940	2,500
2022-06-23	0.970	0.980	0.880	0.910	0.910	32,800
2022-06-22	0.980	0.990	0.950	0.970	0.970	7,400
2022-06-21	0.950	0.990	0.950	0.980	0.980	1,700
2022-06-20	0.990	1.000	0.900	0.950	0.950	8,300
2022-06-17	0.980	1.000	0.950	0.990	0.990	10,200
2022-06-16	1.000	1.000	0.900	0.980	0.980	45,200
2022-06-15	0.960	1.000	0.960	1.000	1.000	1,100
2022-06-14	0.960	1.000	0.930	0.960	0.960	2,700
2022-06-13	1.030	1.030	0.930	0.960	0.960	3,600

← NewerPage 18 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.