E.A.CABLES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.220 | 1.280 | 1.220 | 1.250 | 1.250 | 20,200 |
| 2021-12-14 | 1.240 | 1.300 | 1.190 | 1.220 | 1.220 | 2,000 |
| 2021-12-10 | 1.210 | 1.280 | 1.200 | 1.240 | 1.240 | 5,400 |
| 2021-12-09 | 1.250 | 1.280 | 1.200 | 1.210 | 1.210 | 23,500 |
| 2021-12-08 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 2,800 |
| 2021-12-07 | 1.280 | 1.300 | 1.170 | 1.190 | 1.190 | 10,600 |
| 2021-12-06 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 800 |
| 2021-12-03 | 1.240 | 1.270 | 1.240 | 1.250 | 1.250 | 1,200 |
| 2021-12-02 | 1.240 | 1.300 | 1.200 | 1.240 | 1.240 | 15,500 |
| 2021-12-01 | 1.290 | 1.290 | 1.170 | 1.240 | 1.240 | 9,800 |
| 2021-11-30 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 10,900 |
| 2021-11-29 | 1.290 | 1.350 | 1.270 | 1.290 | 1.290 | 2,900 |
| 2021-11-26 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 900 |
| 2021-11-25 | 1.200 | 1.300 | 1.200 | 1.290 | 1.290 | 1,900 |
| 2021-11-24 | 1.270 | 1.350 | 1.200 | 1.200 | 1.200 | 62,300 |
| 2021-11-23 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 18,000 |
| 2021-11-22 | 1.300 | 1.350 | 1.280 | 1.290 | 1.290 | 1,100 |
| 2021-11-19 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 4,100 |
| 2021-11-18 | 1.290 | 1.300 | 1.200 | 1.280 | 1.280 | 68,700 |
| 2021-11-17 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 77,200 |
| 2021-11-16 | 1.230 | 1.290 | 1.200 | 1.280 | 1.280 | 13,800 |
| 2021-11-15 | 1.290 | 1.290 | 1.200 | 1.230 | 1.230 | 6,600 |
| 2021-11-12 | 1.220 | 1.300 | 1.220 | 1.290 | 1.290 | 4,700 |
| 2021-11-11 | 1.250 | 1.280 | 1.200 | 1.220 | 1.220 | 8,100 |
| 2021-11-10 | 1.280 | 1.300 | 1.200 | 1.250 | 1.250 | 11,800 |
| 2021-11-09 | 1.380 | 1.440 | 1.250 | 1.280 | 1.280 | 8,000 |
| 2021-11-08 | 1.410 | 1.450 | 1.350 | 1.380 | 1.380 | 12,300 |
| 2021-11-05 | 1.300 | 1.420 | 1.300 | 1.410 | 1.410 | 4,900 |
| 2021-11-04 | 1.300 | 1.380 | 1.300 | 1.300 | 1.300 | 27,300 |
| 2021-11-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 6,000 |
| 2021-11-02 | 1.250 | 1.360 | 1.250 | 1.300 | 1.300 | 27,700 |
| 2021-11-01 | 1.280 | 1.310 | 1.200 | 1.250 | 1.250 | 5,400 |
| 2021-10-29 | 1.320 | 1.320 | 1.200 | 1.280 | 1.280 | 14,500 |
| 2021-10-28 | 1.330 | 1.460 | 1.300 | 1.320 | 1.320 | 10,100 |
| 2021-10-27 | 1.340 | 1.470 | 1.300 | 1.330 | 1.330 | 4,100 |
| 2021-10-26 | 1.340 | 1.470 | 1.300 | 1.340 | 1.340 | 19,100 |
| 2021-10-25 | 1.440 | 1.470 | 1.300 | 1.340 | 1.340 | 1,500 |
| 2021-10-22 | 1.480 | 1.480 | 1.350 | 1.440 | 1.440 | 4,200 |
| 2021-10-21 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 12,000 |
| 2021-10-19 | 1.500 | 1.500 | 1.400 | 1.470 | 1.470 | 1,200 |
← NewerPage 21 of 21 · 1,240 trading days
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.