E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 200 |
| 2023-05-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-05-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2023-05-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 400 |
| 2023-05-26 | 5.980 | 5.980 | 5.800 | 5.800 | 5.800 | 400 |
| 2023-05-25 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 500 |
| 2023-05-24 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 600 |
| 2023-05-23 | 5.500 | 5.980 | 5.500 | 5.900 | 5.900 | 400 |
| 2023-05-22 | 5.980 | 5.980 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-05-19 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 200 |
| 2023-05-18 | 5.520 | 6.000 | 5.520 | 5.980 | 5.980 | 400 |
| 2023-05-17 | 5.700 | 5.700 | 5.520 | 5.520 | 5.520 | 700 |
| 2023-05-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-08 | 6.300 | 6.300 | 5.700 | 5.700 | 5.700 | 2,000 |
| 2023-05-05 | 6.900 | 6.900 | 6.300 | 6.300 | 6.300 | 300 |
| 2023-05-04 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 300 |
| 2023-05-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2023-04-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-24 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 600 |
| 2023-04-20 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-04-19 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-04-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-04-17 | 6.900 | 7.100 | 6.900 | 7.040 | 7.040 | 600 |
| 2023-04-14 | 6.300 | 6.900 | 6.300 | 6.900 | 6.900 | 100 |
| 2023-04-13 | 6.580 | 6.580 | 6.300 | 6.300 | 6.300 | 300 |
| 2023-04-12 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2023-04-11 | 6.300 | 6.600 | 6.300 | 6.580 | 6.580 | 1,000 |
| 2023-04-06 | 6.520 | 6.520 | 6.300 | 6.300 | 6.300 | 1,200 |
| 2023-04-05 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-04-04 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2023-04-03 | 5.940 | 6.520 | 5.940 | 6.520 | 6.520 | 1,300 |
| 2023-03-31 | 6.360 | 6.500 | 5.920 | 5.940 | 5.940 | 2,200 |
| 2023-03-30 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-29 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-28 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 400 |
| 2023-03-27 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-24 | 6.300 | 6.900 | 5.800 | 6.360 | 6.360 | 400 |
| 2023-03-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-03-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-03-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 100 |
| 2023-03-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-03-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-03-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-03-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2023-03-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-03-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-03-10 | 6.800 | 6.800 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2023-03-09 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 200 |
| 2023-03-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 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.