E.A.CABLES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.680 | 2.680 | 2.420 | 2.420 | 2.420 | 152,000 |
| 2025-02-06 | 2.970 | 2.970 | 2.680 | 2.680 | 2.680 | 53,400 |
| 2025-02-05 | 2.980 | 3.270 | 2.690 | 2.970 | 2.970 | 493,900 |
| 2025-02-04 | 2.710 | 2.980 | 2.710 | 2.980 | 2.980 | 120,700 |
| 2025-02-03 | 2.470 | 2.710 | 2.470 | 2.710 | 2.710 | 69,200 |
| 2025-01-31 | 2.250 | 2.470 | 2.250 | 2.470 | 2.470 | 143,700 |
| 2025-01-30 | 2.050 | 2.250 | 2.050 | 2.250 | 2.250 | 228,600 |
| 2025-01-29 | 1.900 | 2.090 | 1.900 | 2.050 | 2.050 | 149,400 |
| 2025-01-28 | 1.730 | 1.900 | 1.730 | 1.900 | 1.900 | 442,500 |
| 2025-01-27 | 1.590 | 1.740 | 1.590 | 1.730 | 1.730 | 512,200 |
| 2025-01-24 | 1.450 | 1.590 | 1.450 | 1.590 | 1.590 | 165,500 |
| 2025-01-23 | 1.320 | 1.450 | 1.320 | 1.450 | 1.450 | 19,000 |
| 2025-01-22 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 44,700 |
| 2025-01-21 | 1.130 | 1.240 | 1.130 | 1.200 | 1.200 | 280,800 |
| 2025-01-20 | 1.120 | 1.200 | 1.100 | 1.130 | 1.130 | 172,700 |
| 2025-01-17 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 62,900 |
| 2025-01-16 | 1.130 | 1.170 | 1.110 | 1.140 | 1.140 | 37,600 |
| 2025-01-15 | 1.120 | 1.150 | 1.100 | 1.130 | 1.130 | 862,600 |
| 2025-01-14 | 1.140 | 1.150 | 1.040 | 1.120 | 1.120 | 20,500 |
| 2025-01-13 | 1.100 | 1.200 | 1.100 | 1.140 | 1.140 | 82,800 |
| 2025-01-10 | 1.090 | 1.190 | 1.030 | 1.100 | 1.100 | 1,014,600 |
| 2025-01-09 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 400,700 |
| 2025-01-08 | 1.060 | 1.090 | 1.050 | 1.050 | 1.050 | 133,900 |
| 2025-01-07 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 31,800 |
| 2025-01-06 | 1.050 | 1.090 | 1.020 | 1.060 | 1.060 | 81,700 |
| 2025-01-03 | 1.060 | 1.080 | 1.010 | 1.050 | 1.050 | 11,500 |
| 2025-01-02 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 46,600 |
| 2024-12-31 | 1.020 | 1.090 | 1.020 | 1.080 | 1.080 | 11,600 |
| 2024-12-30 | 1.070 | 1.100 | 1.000 | 1.020 | 1.020 | 7,300 |
| 2024-12-27 | 1.040 | 1.090 | 1.030 | 1.070 | 1.070 | 25,200 |
| 2024-12-24 | 0.980 | 1.070 | 0.980 | 1.040 | 1.040 | 68,600 |
| 2024-12-23 | 1.000 | 1.050 | 0.980 | 0.980 | 0.980 | 97,600 |
| 2024-12-20 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 64,800 |
| 2024-12-19 | 1.020 | 1.090 | 1.000 | 1.040 | 1.040 | 18,300 |
| 2024-12-18 | 1.040 | 1.050 | 1.000 | 1.020 | 1.020 | 27,500 |
| 2024-12-17 | 1.040 | 1.090 | 1.030 | 1.040 | 1.040 | 12,600 |
| 2024-12-16 | 1.030 | 1.090 | 1.000 | 1.040 | 1.040 | 4,900 |
| 2024-12-13 | 1.000 | 1.080 | 1.000 | 1.030 | 1.030 | 8,900 |
| 2024-12-11 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 35,900 |
| 2024-12-10 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 14,900 |
| 2024-12-09 | 1.080 | 1.090 | 1.020 | 1.040 | 1.040 | 4,700 |
| 2024-12-06 | 1.090 | 1.110 | 1.000 | 1.080 | 1.080 | 9,700 |
| 2024-12-05 | 1.090 | 1.090 | 1.000 | 1.090 | 1.090 | 28,000 |
| 2024-12-04 | 1.070 | 1.090 | 1.000 | 1.090 | 1.090 | 47,000 |
| 2024-12-03 | 1.060 | 1.100 | 1.000 | 1.070 | 1.070 | 8,700 |
| 2024-12-02 | 1.010 | 1.100 | 0.980 | 1.060 | 1.060 | 12,800 |
| 2024-11-29 | 1.100 | 1.100 | 0.990 | 1.010 | 1.010 | 17,900 |
| 2024-11-28 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 6,900 |
| 2024-11-27 | 1.050 | 1.100 | 1.000 | 1.090 | 1.090 | 5,000 |
| 2024-11-26 | 1.020 | 1.100 | 1.000 | 1.050 | 1.050 | 13,100 |
| 2024-11-25 | 1.000 | 1.100 | 1.000 | 1.020 | 1.020 | 36,900 |
| 2024-11-22 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 9,400 |
| 2024-11-21 | 1.100 | 1.100 | 1.000 | 1.080 | 1.080 | 20,800 |
| 2024-11-20 | 1.030 | 1.130 | 1.000 | 1.100 | 1.100 | 12,300 |
| 2024-11-19 | 1.100 | 1.100 | 1.000 | 1.030 | 1.030 | 13,000 |
| 2024-11-18 | 1.100 | 1.110 | 1.000 | 1.100 | 1.100 | 11,800 |
| 2024-11-15 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 9,000 |
| 2024-11-14 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 12,200 |
| 2024-11-13 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 14,300 |
| 2024-11-12 | 1.100 | 1.100 | 1.010 | 1.100 | 1.100 | 8,300 |
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.