E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 7.500 | 7.500 | 6.760 | 6.760 | 6.760 | 1,000 |
| 2024-08-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2024-08-13 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 29,800 |
| 2024-08-12 | 7.300 | 7.500 | 6.580 | 7.200 | 7.200 | 5,400 |
| 2024-08-09 | 6.640 | 7.300 | 6.640 | 7.300 | 7.300 | 400 |
| 2024-08-08 | 7.360 | 7.360 | 6.640 | 6.640 | 6.640 | 200 |
| 2024-08-07 | 6.840 | 7.380 | 6.840 | 7.360 | 7.360 | 12,000 |
| 2024-08-06 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 2,300 |
| 2024-08-05 | 7.420 | 7.420 | 6.680 | 6.840 | 6.840 | 200 |
| 2024-08-02 | 7.200 | 7.700 | 6.480 | 7.420 | 7.420 | 13,900 |
| 2024-08-01 | 7.360 | 7.360 | 7.200 | 7.200 | 7.200 | 15,500 |
| 2024-07-31 | 7.300 | 7.460 | 7.100 | 7.360 | 7.360 | 23,600 |
| 2024-07-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 65,400 |
| 2024-07-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-07-26 | 6.800 | 7.400 | 6.800 | 7.300 | 7.300 | 14,100 |
| 2024-07-25 | 6.380 | 6.800 | 6.380 | 6.800 | 6.800 | 24,800 |
| 2024-07-24 | 6.220 | 6.800 | 6.200 | 6.380 | 6.380 | 1,900 |
| 2024-07-23 | 5.700 | 6.260 | 5.700 | 6.220 | 6.220 | 3,000 |
| 2024-07-22 | 5.360 | 5.880 | 5.360 | 5.700 | 5.700 | 200 |
| 2024-07-19 | 5.200 | 5.720 | 5.200 | 5.360 | 5.360 | 4,100 |
| 2024-07-18 | 4.760 | 5.220 | 4.760 | 5.200 | 5.200 | 1,100 |
| 2024-07-17 | 4.460 | 4.880 | 4.460 | 4.760 | 4.760 | 4,100 |
| 2024-07-16 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-10 | 4.640 | 4.640 | 4.460 | 4.460 | 4.460 | 100 |
| 2024-07-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-07-08 | 4.860 | 5.300 | 4.380 | 4.640 | 4.640 | 69,900 |
| 2024-07-05 | 5.140 | 5.200 | 4.640 | 4.860 | 4.860 | 3,100 |
| 2024-07-04 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-07-03 | 4.910 | 5.200 | 4.910 | 5.140 | 5.140 | 3,300 |
| 2024-07-02 | 4.550 | 5.000 | 4.550 | 4.910 | 4.910 | 500 |
| 2024-07-01 | 4.990 | 4.990 | 4.520 | 4.550 | 4.550 | 26,600 |
| 2024-06-28 | 5.020 | 5.040 | 4.520 | 4.990 | 4.990 | 21,200 |
| 2024-06-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-06-26 | 5.520 | 6.040 | 4.980 | 5.020 | 5.020 | 6,000 |
| 2024-06-25 | 5.320 | 5.840 | 5.000 | 5.520 | 5.520 | 3,100 |
| 2024-06-24 | 5.740 | 5.740 | 5.180 | 5.320 | 5.320 | 5,600 |
| 2024-06-21 | 5.940 | 6.500 | 5.360 | 5.740 | 5.740 | 28,300 |
| 2024-06-20 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-06-19 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-06-18 | 6.440 | 6.440 | 5.800 | 5.940 | 5.940 | 20,800 |
| 2024-06-14 | 6.700 | 7.360 | 6.200 | 6.440 | 6.440 | 8,300 |
| 2024-06-13 | 7.120 | 7.800 | 6.420 | 6.700 | 6.700 | 6,800 |
| 2024-06-12 | 7.100 | 7.780 | 6.760 | 7.120 | 7.120 | 5,200 |
| 2024-06-11 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 300 |
| 2024-06-10 | 7.640 | 7.640 | 7.500 | 7.500 | 7.500 | 700 |
| 2024-06-07 | 7.780 | 7.780 | 7.500 | 7.640 | 7.640 | 200 |
| 2024-06-06 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2024-06-05 | 7.100 | 7.800 | 7.100 | 7.780 | 7.780 | 800 |
| 2024-06-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2024-06-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-05-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 500 |
| 2024-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 500 |
| 2024-05-29 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 7,500 |
| 2024-05-28 | 7.100 | 7.160 | 7.000 | 7.000 | 7.000 | 2,100 |
| 2024-05-27 | 7.080 | 7.160 | 7.000 | 7.100 | 7.100 | 400 |
| 2024-05-24 | 6.540 | 7.100 | 6.540 | 7.080 | 7.080 | 500 |
| 2024-05-23 | 5.960 | 6.540 | 5.960 | 6.540 | 6.540 | 1,500 |
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.