E.A.CABLES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	1.080	1.100	1.080	1.100	1.100	92,700
2024-11-08	1.100	1.110	1.050	1.080	1.080	17,800
2024-11-07	1.090	1.100	1.000	1.100	1.100	54,900
2024-11-06	1.090	1.100	1.050	1.090	1.090	46,000
2024-11-05	1.010	1.110	1.010	1.090	1.090	11,200
2024-11-04	1.050	1.050	1.000	1.010	1.010	5,800
2024-10-31	1.050	1.060	1.000	1.050	1.050	16,800
2024-10-30	1.000	1.060	1.000	1.050	1.050	99,400
2024-10-29	1.040	1.050	0.950	1.000	1.000	39,000
2024-10-28	1.030	1.050	1.030	1.040	1.040	7,500
2024-10-25	0.970	1.050	0.970	1.030	1.030	4,800
2024-10-24	0.990	1.050	0.950	0.970	0.970	7,400
2024-10-23	1.020	1.080	0.920	0.990	0.990	75,500
2024-10-22	1.090	1.090	1.000	1.020	1.020	14,100
2024-10-18	1.090	1.100	1.020	1.090	1.090	15,200
2024-10-17	1.070	1.100	1.020	1.090	1.090	28,500
2024-10-16	1.070	1.100	1.040	1.070	1.070	28,300
2024-10-15	1.080	1.080	1.050	1.070	1.070	32,100
2024-10-14	1.060	1.100	1.060	1.080	1.080	39,900
2024-10-11	1.040	1.080	0.970	1.060	1.060	58,100
2024-10-09	0.990	1.060	0.990	1.040	1.040	30,100
2024-10-08	0.960	1.000	0.960	0.990	0.990	29,400
2024-10-07	0.990	1.000	0.900	0.960	0.960	32,700
2024-10-04	0.980	0.990	0.950	0.990	0.990	29,500
2024-10-03	0.990	0.990	0.910	0.980	0.980	13,100
2024-10-02	0.980	0.990	0.970	0.990	0.990	14,900
2024-10-01	0.980	0.990	0.980	0.980	0.980	8,600
2024-09-30	0.970	0.980	0.950	0.980	0.980	19,200
2024-09-27	0.970	0.970	0.940	0.970	0.970	27,500
2024-09-26	0.910	0.970	0.910	0.970	0.970	11,500
2024-09-25	0.930	0.970	0.900	0.910	0.910	92,000
2024-09-24	0.910	0.940	0.910	0.930	0.930	30,000
2024-09-23	0.900	0.920	0.900	0.910	0.910	42,100
2024-09-20	0.890	0.910	0.890	0.900	0.900	28,700
2024-09-19	0.900	0.910	0.850	0.890	0.890	21,000
2024-09-18	0.890	0.910	0.890	0.900	0.900	20,400
2024-09-17	0.860	0.890	0.860	0.890	0.890	22,400
2024-09-16	0.860	0.910	0.810	0.860	0.860	26,600
2024-09-13	0.880	0.890	0.860	0.860	0.860	14,600
2024-09-12	0.900	0.910	0.860	0.880	0.880	4,200
2024-09-11	0.860	0.910	0.860	0.900	0.900	9,300
2024-09-10	0.830	0.910	0.830	0.860	0.860	4,200
2024-09-09	0.900	0.910	0.810	0.830	0.830	42,200
2024-09-06	0.880	0.900	0.880	0.900	0.900	12,500
2024-09-05	0.870	0.910	0.850	0.880	0.880	11,100
2024-09-04	0.880	0.900	0.850	0.870	0.870	3,900
2024-09-03	0.820	0.900	0.820	0.880	0.880	22,700
2024-09-02	0.870	0.910	0.790	0.820	0.820	77,200
2024-08-30	0.830	0.910	0.830	0.870	0.870	5,200
2024-08-29	0.830	0.910	0.820	0.830	0.830	69,400
2024-08-28	0.900	0.910	0.810	0.830	0.830	164,600
2024-08-27	0.910	0.950	0.900	0.900	0.900	8,000
2024-08-26	0.950	0.950	0.910	0.910	0.910	12,100
2024-08-23	0.940	0.960	0.940	0.950	0.950	500
2024-08-22	0.920	0.960	0.900	0.940	0.940	5,200
2024-08-21	0.950	0.950	0.890	0.920	0.920	6,800
2024-08-20	0.930	0.950	0.930	0.950	0.950	900
2024-08-19	0.930	0.950	0.890	0.930	0.930	7,500
2024-08-16	0.910	0.990	0.880	0.930	0.930	59,100
2024-08-15	0.900	0.980	0.810	0.910	0.910	40,200

← NewerPage 9 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.