E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.920	2.000	1.900	1.970	1.970	8,400
2025-05-08	2.070	2.090	1.870	1.920	1.920	20,100
2025-05-07	1.900	2.090	1.900	2.070	2.070	6,900
2025-05-06	2.020	2.050	1.820	1.900	1.900	69,700
2025-05-05	2.020	2.050	2.000	2.020	2.020	43,200
2025-05-02	2.010	2.090	2.000	2.020	2.020	12,200
2025-04-30	2.000	2.090	2.000	2.010	2.010	39,600
2025-04-29	1.980	2.090	1.850	2.000	2.000	22,200
2025-04-28	2.010	2.100	1.980	1.980	1.980	60,100
2025-04-25	1.960	2.150	1.860	2.010	2.010	7,100
2025-04-24	2.060	2.150	1.860	1.960	1.960	21,300
2025-04-23	2.080	2.220	2.040	2.060	2.060	13,100
2025-04-22	2.260	2.260	2.040	2.080	2.080	11,300
2025-04-17	2.250	2.270	2.250	2.260	2.260	5,500
2025-04-16	2.080	2.280	2.080	2.250	2.250	17,700
2025-04-15	2.000	2.200	2.000	2.080	2.080	4,600
2025-04-14	2.110	2.270	1.900	2.000	2.000	19,600
2025-04-11	2.170	2.230	2.000	2.110	2.110	47,500
2025-04-10	2.200	2.230	2.100	2.170	2.170	14,900
2025-04-09	2.210	2.230	2.110	2.200	2.200	31,600
2025-04-08	2.210	2.230	2.210	2.210	2.210	12,600
2025-04-07	2.230	2.230	2.210	2.210	2.210	37,100
2025-04-04	2.230	2.300	2.100	2.230	2.230	22,900
2025-04-03	2.240	2.280	2.140	2.230	2.230	21,300
2025-04-02	2.230	2.280	2.150	2.240	2.240	12,400
2025-04-01	2.230	2.230	2.210	2.230	2.230	15,800
2025-03-28	2.180	2.280	2.120	2.230	2.230	87,600
2025-03-27	2.190	2.250	2.120	2.180	2.180	156,500
2025-03-26	2.180	2.280	2.150	2.190	2.190	20,500
2025-03-25	2.130	2.240	2.120	2.180	2.180	89,600
2025-03-24	2.170	2.200	2.120	2.130	2.130	35,400
2025-03-21	2.190	2.250	2.150	2.170	2.170	33,500
2025-03-20	2.200	2.200	2.150	2.190	2.190	14,100
2025-03-19	2.140	2.300	2.130	2.200	2.200	6,700
2025-03-18	2.240	2.250	2.120	2.140	2.140	46,600
2025-03-17	2.210	2.300	2.120	2.240	2.240	33,200
2025-03-14	2.230	2.300	2.100	2.210	2.210	18,800
2025-03-13	2.200	2.290	2.100	2.230	2.230	9,900
2025-03-12	2.260	2.260	2.150	2.200	2.200	65,200
2025-03-11	2.150	2.300	2.150	2.260	2.260	52,700
2025-03-10	2.140	2.300	2.050	2.150	2.150	104,500
2025-03-07	2.210	2.300	2.100	2.140	2.140	291,900
2025-03-06	2.150	2.250	2.150	2.210	2.210	177,500
2025-03-05	2.180	2.180	2.100	2.150	2.150	25,600
2025-03-04	2.200	2.220	2.120	2.180	2.180	45,600
2025-03-03	2.210	2.220	2.200	2.200	2.200	80,300
2025-02-28	2.210	2.220	2.200	2.210	2.210	40,000
2025-02-27	2.070	2.220	2.010	2.210	2.210	90,300
2025-02-26	2.150	2.210	2.000	2.070	2.070	62,600
2025-02-25	2.260	2.260	2.100	2.150	2.150	156,500
2025-02-24	2.360	2.360	2.150	2.260	2.260	204,800
2025-02-21	2.480	2.480	2.300	2.360	2.360	24,900
2025-02-20	2.430	2.600	2.400	2.480	2.480	132,500
2025-02-19	2.480	2.480	2.240	2.430	2.430	136,700
2025-02-18	2.430	2.670	2.400	2.480	2.480	83,900
2025-02-17	2.220	2.440	2.220	2.430	2.430	273,600
2025-02-14	2.030	2.230	2.030	2.220	2.220	588,100
2025-02-13	1.850	2.030	1.850	2.030	2.030	325,400
2025-02-12	1.970	2.160	1.780	1.850	1.850	574,500
2025-02-11	2.180	2.180	1.970	1.970	1.970	25,400

← NewerPage 7 of 21 · 1,243 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.