E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-08-25 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-08-24 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2023-08-23 | 6.800 | 6.800 | 6.200 | 6.220 | 6.220 | 2,400 |
| 2023-08-22 | 7.000 | 7.200 | 6.300 | 6.800 | 6.800 | 8,600 |
| 2023-08-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2023-08-18 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 200 |
| 2023-08-17 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 100 |
| 2023-08-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,200 |
| 2023-08-14 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 13,500 |
| 2023-08-11 | 7.160 | 7.160 | 6.500 | 6.500 | 6.500 | 100 |
| 2023-08-10 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2023-08-09 | 7.320 | 7.320 | 7.000 | 7.160 | 7.160 | 200 |
| 2023-08-08 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2023-08-07 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2023-08-04 | 7.320 | 7.320 | 7.300 | 7.320 | 7.320 | 1,000 |
| 2023-08-03 | 7.160 | 7.320 | 7.160 | 7.320 | 7.320 | 200 |
| 2023-08-02 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2023-08-01 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2023-07-31 | 6.520 | 7.160 | 6.520 | 7.160 | 7.160 | 100 |
| 2023-07-28 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-07-27 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-07-26 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-07-25 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-07-24 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-07-21 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-07-20 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-07-19 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 200 |
| 2023-07-18 | 7.080 | 7.080 | 6.520 | 6.520 | 6.520 | 2,300 |
| 2023-07-17 | 7.020 | 7.100 | 7.020 | 7.080 | 7.080 | 5,300 |
| 2023-07-14 | 6.400 | 7.020 | 6.400 | 7.020 | 7.020 | 700 |
| 2023-07-13 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 100 |
| 2023-07-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
| 2023-07-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-07 | 6.360 | 6.500 | 6.360 | 6.500 | 6.500 | 1,500 |
| 2023-07-06 | 6.480 | 6.500 | 5.900 | 6.360 | 6.360 | 400 |
| 2023-07-05 | 6.140 | 6.740 | 6.140 | 6.480 | 6.480 | 2,100 |
| 2023-07-04 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2023-07-03 | 6.040 | 6.500 | 6.040 | 6.140 | 6.140 | 900 |
| 2023-06-30 | 5.960 | 6.400 | 5.960 | 6.040 | 6.040 | 600 |
| 2023-06-29 | 6.040 | 6.400 | 5.900 | 5.960 | 5.960 | 1,800 |
| 2023-06-27 | 6.500 | 6.500 | 6.040 | 6.040 | 6.040 | 200 |
| 2023-06-26 | 6.040 | 6.500 | 6.040 | 6.500 | 6.500 | 100 |
| 2023-06-23 | 5.940 | 6.520 | 5.940 | 6.040 | 6.040 | 1,200 |
| 2023-06-22 | 5.420 | 5.940 | 5.420 | 5.940 | 5.940 | 3,000 |
| 2023-06-21 | 5.400 | 5.940 | 5.380 | 5.420 | 5.420 | 4,400 |
| 2023-06-20 | 5.320 | 5.400 | 5.320 | 5.400 | 5.400 | 200 |
| 2023-06-19 | 5.680 | 5.680 | 5.140 | 5.320 | 5.320 | 1,400 |
| 2023-06-16 | 5.980 | 6.500 | 5.400 | 5.680 | 5.680 | 2,100 |
| 2023-06-15 | 5.600 | 6.140 | 5.600 | 5.980 | 5.980 | 2,600 |
| 2023-06-14 | 6.180 | 6.180 | 5.600 | 5.600 | 5.600 | 200 |
| 2023-06-13 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2023-06-12 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2023-06-09 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 100 |
| 2023-06-08 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 100 |
| 2023-06-07 | 6.100 | 6.180 | 6.100 | 6.180 | 6.180 | 100 |
| 2023-06-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-05 | 6.000 | 6.180 | 6.000 | 6.100 | 6.100 | 200 |
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.