E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8.480 | 8.780 | 8.480 | 8.720 | 8.720 | 400 |
| 2023-11-22 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2023-11-21 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2023-11-20 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2023-11-17 | 9.000 | 9.000 | 8.100 | 8.480 | 8.480 | 700 |
| 2023-11-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2023-11-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-11-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-11-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 300 |
| 2023-11-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,200 |
| 2023-11-08 | 9.260 | 9.260 | 9.000 | 9.000 | 9.000 | 400 |
| 2023-11-07 | 9.000 | 9.500 | 9.000 | 9.260 | 9.260 | 600 |
| 2023-11-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2023-11-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2023-11-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6,700 |
| 2023-11-01 | 9.140 | 9.140 | 9.000 | 9.000 | 9.000 | 400 |
| 2023-10-31 | 8.820 | 9.500 | 8.820 | 9.140 | 9.140 | 2,400 |
| 2023-10-30 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2023-10-27 | 8.760 | 8.900 | 8.760 | 8.820 | 8.820 | 4,400 |
| 2023-10-26 | 8.500 | 8.920 | 8.500 | 8.760 | 8.760 | 6,700 |
| 2023-10-25 | 8.280 | 8.500 | 8.280 | 8.500 | 8.500 | 200 |
| 2023-10-24 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2023-10-23 | 8.200 | 8.500 | 8.200 | 8.280 | 8.280 | 400 |
| 2023-10-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 600 |
| 2023-10-18 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 2,800 |
| 2023-10-17 | 7.380 | 8.000 | 7.380 | 8.000 | 8.000 | 2,500 |
| 2023-10-16 | 7.300 | 7.500 | 7.300 | 7.380 | 7.380 | 5,900 |
| 2023-10-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-10-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-10-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-10-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-10-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2023-10-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-10-04 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 100 |
| 2023-10-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-10-02 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 500 |
| 2023-09-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2023-09-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 200 |
| 2023-09-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2023-09-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-09-15 | 6.740 | 7.400 | 6.740 | 7.400 | 7.400 | 100 |
| 2023-09-14 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2023-09-13 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2023-09-12 | 6.500 | 7.140 | 6.500 | 6.740 | 6.740 | 2,200 |
| 2023-09-11 | 6.220 | 6.500 | 6.220 | 6.500 | 6.500 | 300 |
| 2023-09-08 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-09-07 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-09-06 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-09-05 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-09-04 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-09-01 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-08-31 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-08-30 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-08-29 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
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.