Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← EACABLES.XNAI stock page

E.A.CABLES LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-101.1201.1601.0601.1101.11058,900
2022-03-091.1301.1301.1001.1201.12016,300
2022-03-081.1101.1401.1101.1301.13017,800
2022-03-071.1401.1601.1001.1101.11012,000
2022-03-041.1601.2001.1001.1401.1405,900
2022-03-031.1401.1601.1401.1601.16014,700
2022-03-021.1501.1601.1301.1401.1405,000
2022-03-011.1601.1601.1501.1501.150800
2022-02-281.1201.1601.1201.1601.1605,500
2022-02-251.1601.1601.1001.1201.12011,800
2022-02-241.1701.1701.1601.1601.16011,600
2022-02-231.1701.2001.1701.1701.1707,700
2022-02-221.1501.2001.1501.1701.17010,800
2022-02-211.2001.2001.1201.1501.15026,000
2022-02-181.2001.2001.2001.2001.2002,500
2022-02-171.1801.2001.1801.2001.2003,700
2022-02-161.2001.2301.1501.1801.18013,800
2022-02-151.2101.2301.2001.2001.2006,700
2022-02-141.2301.2301.2001.2101.210400
2022-02-111.2401.2501.2001.2301.2303,300
2022-02-101.1701.2501.1701.2401.2408,500
2022-02-091.1801.2001.1701.1701.17025,400
2022-02-081.2001.2001.1501.1801.1802,100
2022-02-071.2001.2001.1201.2001.2006,500
2022-02-041.1901.2001.1801.2001.2008,300
2022-02-031.1301.2001.1301.1901.1903,100
2022-02-021.1701.1701.1201.1301.1301,000
2022-02-011.2001.2001.1001.1701.17010,200
2022-01-311.2001.2001.2001.2001.20013,600
2022-01-281.2001.2001.1901.2001.20014,500
2022-01-271.1901.2001.1801.2001.2006,200
2022-01-261.2001.2001.1701.1901.1909,400
2022-01-251.2001.2601.2001.2001.20019,800
2022-01-241.2001.2501.2001.2001.2007,800
2022-01-211.1701.2501.1601.2001.20022,800
2022-01-201.1801.2501.1501.1701.17015,500
2022-01-191.2401.2401.1201.1801.18030,600
2022-01-181.2401.2601.2201.2401.2401,000
2022-01-171.1901.2501.1901.2401.2404,400
2022-01-141.1901.2101.1501.1901.1901,700
2022-01-131.2001.2101.1101.1901.19011,200
2022-01-121.2001.2101.1801.2001.2005,300
2022-01-111.1701.2101.1701.2001.200600
2022-01-101.2101.2101.1001.1701.17011,000
2022-01-071.2701.2701.2001.2101.21014,000
2022-01-061.2201.2801.2201.2701.2702,400
2022-01-051.2201.2801.1901.2201.22021,400
2022-01-041.2301.3001.2001.2201.2207,500
2022-01-031.2001.3201.1801.2301.2302,200
2021-12-311.2301.2901.2001.2001.20011,800
2021-12-301.2001.2901.2001.2301.23013,900
2021-12-291.2101.2901.2001.2001.20050,100
2021-12-281.2201.2201.2001.2101.2102,800
2021-12-241.2201.2201.2201.2201.220800
2021-12-231.2501.3001.2001.2201.22027,100
2021-12-221.2901.3001.2001.2501.250800
2021-12-211.2101.3001.2101.2901.2902,000
2021-12-201.2801.3001.2001.2101.2103,300
2021-12-171.2801.3001.2801.2801.280900
2021-12-161.2501.3001.2501.2801.2801,700
← NewerPage 20 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.