E.A.CABLES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-08-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-08 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-07 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-20 | 1.730 | 1.830 | 1.670 | 1.710 | 1.710 | 74,400 |
| 2025-06-19 | 1.810 | 1.830 | 1.700 | 1.730 | 1.730 | 296,500 |
| 2025-06-18 | 1.850 | 1.860 | 1.800 | 1.810 | 1.810 | 74,900 |
| 2025-06-17 | 1.860 | 1.900 | 1.800 | 1.850 | 1.850 | 37,500 |
| 2025-06-16 | 1.880 | 1.980 | 1.820 | 1.860 | 1.860 | 32,600 |
| 2025-06-13 | 1.850 | 1.900 | 1.800 | 1.880 | 1.880 | 23,700 |
| 2025-06-12 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 28,500 |
| 2025-06-11 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 3,100 |
| 2025-06-10 | 1.810 | 1.970 | 1.810 | 1.900 | 1.900 | 15,100 |
| 2025-06-09 | 1.820 | 1.990 | 1.750 | 1.810 | 1.810 | 38,500 |
| 2025-06-05 | 1.760 | 1.930 | 1.760 | 1.820 | 1.820 | 115,700 |
| 2025-06-04 | 1.600 | 1.760 | 1.600 | 1.760 | 1.760 | 52,100 |
| 2025-06-03 | 1.490 | 1.630 | 1.400 | 1.600 | 1.600 | 6,700 |
| 2025-05-30 | 1.620 | 1.640 | 1.460 | 1.490 | 1.490 | 611,500 |
| 2025-05-29 | 1.720 | 1.720 | 1.550 | 1.620 | 1.620 | 328,700 |
| 2025-05-28 | 1.890 | 1.890 | 1.710 | 1.720 | 1.720 | 207,000 |
| 2025-05-27 | 2.010 | 2.010 | 1.810 | 1.890 | 1.890 | 92,400 |
| 2025-05-26 | 2.100 | 2.190 | 1.950 | 2.010 | 2.010 | 32,000 |
| 2025-05-23 | 2.070 | 2.230 | 2.040 | 2.100 | 2.100 | 6,900 |
| 2025-05-22 | 2.170 | 2.230 | 2.050 | 2.070 | 2.070 | 16,500 |
| 2025-05-21 | 2.120 | 2.200 | 2.100 | 2.170 | 2.170 | 20,100 |
| 2025-05-20 | 2.220 | 2.440 | 2.050 | 2.120 | 2.120 | 13,700 |
| 2025-05-19 | 2.040 | 2.240 | 2.040 | 2.220 | 2.220 | 10,600 |
| 2025-05-16 | 1.960 | 2.140 | 1.900 | 2.040 | 2.040 | 8,800 |
| 2025-05-15 | 1.950 | 2.080 | 1.900 | 1.960 | 1.960 | 8,800 |
| 2025-05-14 | 1.920 | 2.090 | 1.900 | 1.950 | 1.950 | 13,400 |
| 2025-05-13 | 1.900 | 2.000 | 1.800 | 1.920 | 1.920 | 44,700 |
| 2025-05-12 | 1.970 | 2.080 | 1.870 | 1.900 | 1.900 | 83,200 |
| 2025-05-09 | 1.920 | 2.000 | 1.900 | 1.970 | 1.970 | 8,400 |
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.