E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 100 |
| 2024-05-21 | 6.320 | 6.320 | 5.900 | 5.960 | 5.960 | 2,400 |
| 2024-05-20 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-05-17 | 6.960 | 6.960 | 6.300 | 6.320 | 6.320 | 21,600 |
| 2024-05-16 | 6.720 | 7.360 | 6.720 | 6.960 | 6.960 | 500 |
| 2024-05-15 | 6.460 | 6.980 | 6.460 | 6.720 | 6.720 | 200 |
| 2024-05-14 | 6.000 | 6.500 | 6.000 | 6.460 | 6.460 | 1,400 |
| 2024-05-13 | 6.480 | 6.500 | 5.840 | 6.000 | 6.000 | 5,300 |
| 2024-05-09 | 5.940 | 6.480 | 5.940 | 6.480 | 6.480 | 900 |
| 2024-05-08 | 6.380 | 6.980 | 5.860 | 5.940 | 5.940 | 6,900 |
| 2024-05-07 | 6.580 | 6.580 | 6.000 | 6.380 | 6.380 | 2,000 |
| 2024-05-06 | 6.900 | 6.900 | 6.580 | 6.580 | 6.580 | 7,600 |
| 2024-05-03 | 6.660 | 7.300 | 6.500 | 6.900 | 6.900 | 400 |
| 2024-05-02 | 7.160 | 7.160 | 6.660 | 6.660 | 6.660 | 1,000 |
| 2024-04-30 | 6.660 | 7.200 | 6.660 | 7.160 | 7.160 | 1,300 |
| 2024-04-29 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-04-26 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 100 |
| 2024-04-25 | 6.680 | 6.680 | 6.520 | 6.660 | 6.660 | 900 |
| 2024-04-24 | 7.100 | 7.100 | 6.400 | 6.680 | 6.680 | 2,200 |
| 2024-04-23 | 7.600 | 7.600 | 7.100 | 7.100 | 7.100 | 500 |
| 2024-04-22 | 7.020 | 7.720 | 7.020 | 7.600 | 7.600 | 600 |
| 2024-04-19 | 7.800 | 7.800 | 7.020 | 7.020 | 7.020 | 1,000 |
| 2024-04-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-04-17 | 7.940 | 7.940 | 7.800 | 7.800 | 7.800 | 200 |
| 2024-04-16 | 7.500 | 8.000 | 7.200 | 7.940 | 7.940 | 2,700 |
| 2024-04-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-04-12 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 1,500 |
| 2024-04-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2024-04-09 | 7.920 | 7.920 | 7.200 | 7.200 | 7.200 | 300 |
| 2024-04-08 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 200 |
| 2024-04-05 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-04-04 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-04-03 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-04-02 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-03-28 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-03-27 | 8.000 | 8.000 | 7.200 | 7.920 | 7.920 | 2,200 |
| 2024-03-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 800 |
| 2024-03-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,900 |
| 2024-03-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,800 |
| 2024-03-19 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 1,100 |
| 2024-03-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-03-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-03-14 | 8.140 | 8.500 | 8.140 | 8.500 | 8.500 | 100 |
| 2024-03-13 | 9.000 | 9.000 | 8.100 | 8.140 | 8.140 | 1,200 |
| 2024-03-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2024-02-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-22 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 100 |
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.