E.A.CABLES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 0.950 | 1.040 | 0.950 | 1.030 | 1.030 | 6,000 |
| 2022-06-09 | 1.000 | 1.020 | 0.950 | 0.950 | 0.950 | 14,800 |
| 2022-06-08 | 0.980 | 1.020 | 0.950 | 1.000 | 1.000 | 2,900 |
| 2022-06-07 | 1.010 | 1.050 | 0.950 | 0.980 | 0.980 | 16,500 |
| 2022-06-06 | 0.990 | 1.050 | 0.950 | 1.010 | 1.010 | 3,000 |
| 2022-06-03 | 1.020 | 1.020 | 0.950 | 0.990 | 0.990 | 2,400 |
| 2022-06-02 | 1.000 | 1.070 | 1.000 | 1.020 | 1.020 | 15,100 |
| 2022-05-31 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 51,900 |
| 2022-05-30 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 1,200 |
| 2022-05-27 | 1.000 | 1.050 | 0.960 | 1.000 | 1.000 | 22,100 |
| 2022-05-26 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 93,500 |
| 2022-05-25 | 0.990 | 1.080 | 0.990 | 1.000 | 1.000 | 31,200 |
| 2022-05-24 | 1.040 | 1.040 | 0.950 | 0.990 | 0.990 | 34,700 |
| 2022-05-23 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 1,800 |
| 2022-05-20 | 1.010 | 1.020 | 0.980 | 1.000 | 1.000 | 9,600 |
| 2022-05-19 | 1.020 | 1.020 | 0.980 | 1.010 | 1.010 | 2,100 |
| 2022-05-18 | 1.020 | 1.070 | 1.000 | 1.020 | 1.020 | 21,500 |
| 2022-05-17 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 1,300 |
| 2022-05-16 | 1.030 | 1.100 | 0.950 | 1.040 | 1.040 | 11,000 |
| 2022-05-13 | 1.080 | 1.120 | 1.000 | 1.030 | 1.030 | 24,500 |
| 2022-05-12 | 1.070 | 1.130 | 1.000 | 1.080 | 1.080 | 28,600 |
| 2022-05-11 | 1.050 | 1.120 | 1.000 | 1.070 | 1.070 | 3,900 |
| 2022-05-10 | 1.090 | 1.130 | 1.000 | 1.050 | 1.050 | 32,900 |
| 2022-05-09 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 25,200 |
| 2022-05-06 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 2,600 |
| 2022-05-05 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-05-04 | 1.030 | 1.050 | 1.000 | 1.010 | 1.010 | 9,800 |
| 2022-04-28 | 1.010 | 1.050 | 1.000 | 1.030 | 1.030 | 11,700 |
| 2022-04-27 | 1.000 | 1.040 | 0.980 | 1.010 | 1.010 | 4,600 |
| 2022-04-26 | 0.930 | 1.000 | 0.900 | 1.000 | 1.000 | 58,200 |
| 2022-04-25 | 0.980 | 1.000 | 0.920 | 0.930 | 0.930 | 44,000 |
| 2022-04-22 | 1.000 | 1.000 | 0.920 | 0.980 | 0.980 | 2,800 |
| 2022-04-21 | 0.980 | 1.000 | 0.920 | 1.000 | 1.000 | 17,100 |
| 2022-04-20 | 0.990 | 0.990 | 0.940 | 0.980 | 0.980 | 4,800 |
| 2022-04-19 | 0.980 | 1.000 | 0.930 | 0.990 | 0.990 | 30,800 |
| 2022-04-14 | 1.020 | 1.020 | 0.960 | 0.980 | 0.980 | 47,300 |
| 2022-04-13 | 1.020 | 1.050 | 1.000 | 1.020 | 1.020 | 78,100 |
| 2022-04-12 | 1.100 | 1.100 | 1.000 | 1.020 | 1.020 | 33,800 |
| 2022-04-11 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 2,200 |
| 2022-04-08 | 1.090 | 1.150 | 1.090 | 1.090 | 1.090 | 8,100 |
| 2022-04-07 | 1.000 | 1.100 | 1.000 | 1.090 | 1.090 | 9,600 |
| 2022-04-06 | 1.050 | 1.100 | 0.960 | 1.000 | 1.000 | 7,900 |
| 2022-04-05 | 1.090 | 1.100 | 1.000 | 1.050 | 1.050 | 40,100 |
| 2022-04-04 | 1.020 | 1.100 | 1.020 | 1.090 | 1.090 | 1,600 |
| 2022-04-01 | 1.080 | 1.090 | 1.000 | 1.020 | 1.020 | 46,300 |
| 2022-03-31 | 1.090 | 1.180 | 1.080 | 1.080 | 1.080 | 10,600 |
| 2022-03-30 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 25,400 |
| 2022-03-29 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 12,000 |
| 2022-03-28 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 12,200 |
| 2022-03-25 | 1.190 | 1.200 | 1.150 | 1.180 | 1.180 | 200 |
| 2022-03-24 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 2,900 |
| 2022-03-23 | 1.160 | 1.200 | 1.150 | 1.200 | 1.200 | 7,600 |
| 2022-03-22 | 1.170 | 1.200 | 1.150 | 1.160 | 1.160 | 9,300 |
| 2022-03-21 | 1.210 | 1.210 | 1.100 | 1.170 | 1.170 | 15,600 |
| 2022-03-18 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 200 |
| 2022-03-17 | 1.140 | 1.210 | 1.100 | 1.190 | 1.190 | 10,700 |
| 2022-03-16 | 1.140 | 1.150 | 1.090 | 1.140 | 1.140 | 0 |
| 2022-03-15 | 1.090 | 1.150 | 1.090 | 1.140 | 1.140 | 9,400 |
| 2022-03-14 | 1.070 | 1.150 | 1.070 | 1.090 | 1.090 | 21,800 |
| 2022-03-11 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 200 |
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.