E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-02-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-02-27 | 6.560 | 7.000 | 6.560 | 7.000 | 7.000 | 700 |
| 2023-02-24 | 6.500 | 6.780 | 6.500 | 6.560 | 6.560 | 1,400 |
| 2023-02-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-02-22 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 100 |
| 2023-02-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-02-20 | 6.020 | 6.600 | 6.020 | 6.600 | 6.600 | 100 |
| 2023-02-17 | 6.160 | 6.160 | 6.020 | 6.020 | 6.020 | 2,300 |
| 2023-02-16 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 3,000 |
| 2023-02-15 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2023-02-14 | 6.160 | 6.160 | 6.140 | 6.160 | 6.160 | 1,200 |
| 2023-02-13 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2023-02-10 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2023-02-09 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2023-02-08 | 6.700 | 6.700 | 6.040 | 6.160 | 6.160 | 2,600 |
| 2023-02-07 | 6.100 | 6.700 | 6.100 | 6.700 | 6.700 | 200 |
| 2023-02-06 | 6.380 | 6.380 | 6.000 | 6.100 | 6.100 | 600 |
| 2023-02-03 | 6.380 | 6.380 | 6.320 | 6.380 | 6.380 | 0 |
| 2023-02-02 | 6.380 | 6.380 | 6.320 | 6.380 | 6.380 | 0 |
| 2023-02-01 | 6.380 | 6.380 | 6.320 | 6.380 | 6.380 | 0 |
| 2023-01-31 | 6.320 | 6.380 | 6.320 | 6.380 | 6.380 | 700 |
| 2023-01-30 | 6.380 | 6.380 | 6.200 | 6.320 | 6.320 | 300 |
| 2023-01-27 | 6.380 | 6.940 | 6.260 | 6.380 | 6.380 | 0 |
| 2023-01-26 | 6.940 | 6.940 | 6.260 | 6.380 | 6.380 | 1,200 |
| 2023-01-25 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 700 |
| 2023-01-24 | 6.940 | 6.940 | 6.920 | 6.940 | 6.940 | 0 |
| 2023-01-23 | 6.940 | 6.940 | 6.920 | 6.940 | 6.940 | 0 |
| 2023-01-20 | 6.920 | 6.940 | 6.920 | 6.940 | 6.940 | 100 |
| 2023-01-19 | 6.920 | 6.940 | 6.600 | 6.920 | 6.920 | 0 |
| 2023-01-18 | 6.940 | 6.940 | 6.600 | 6.920 | 6.920 | 2,600 |
| 2023-01-17 | 6.940 | 7.500 | 6.880 | 6.940 | 6.940 | 0 |
| 2023-01-16 | 6.940 | 7.500 | 6.880 | 6.940 | 6.940 | 0 |
| 2023-01-13 | 7.500 | 7.500 | 6.880 | 6.940 | 6.940 | 1,000 |
| 2023-01-12 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 100 |
| 2023-01-11 | 7.640 | 8.000 | 7.640 | 8.000 | 8.000 | 1,000 |
| 2023-01-10 | 7.640 | 8.000 | 7.460 | 7.640 | 7.640 | 0 |
| 2023-01-09 | 7.460 | 8.000 | 7.460 | 7.640 | 7.640 | 300 |
| 2023-01-06 | 7.460 | 7.460 | 6.800 | 7.460 | 7.460 | 0 |
| 2023-01-05 | 6.800 | 7.460 | 6.800 | 7.460 | 7.460 | 100 |
| 2023-01-04 | 6.800 | 7.460 | 6.140 | 6.800 | 6.800 | 0 |
| 2023-01-03 | 6.800 | 7.460 | 6.140 | 6.800 | 6.800 | 0 |
| 2022-12-30 | 6.800 | 7.460 | 6.140 | 6.800 | 6.800 | 0 |
| 2022-12-29 | 6.800 | 7.460 | 6.140 | 6.800 | 6.800 | 0 |
| 2022-12-28 | 6.800 | 7.460 | 6.140 | 6.800 | 6.800 | 200 |
| 2022-12-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-12-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2022-12-21 | 6.780 | 6.800 | 6.780 | 6.800 | 6.800 | 1,400 |
| 2022-12-20 | 6.800 | 6.800 | 6.780 | 6.780 | 6.780 | 700 |
| 2022-12-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,100 |
| 2022-12-16 | 7.380 | 7.960 | 6.660 | 6.800 | 6.800 | 2,700 |
| 2022-12-15 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2022-12-14 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 100 |
| 2022-12-13 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 500 |
| 2022-12-09 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 1,000 |
| 2022-12-08 | 7.980 | 7.980 | 7.400 | 7.400 | 7.400 | 2,000 |
| 2022-12-07 | 7.500 | 7.980 | 7.500 | 7.980 | 7.980 | 100 |
| 2022-12-06 | 7.500 | 7.920 | 7.500 | 7.500 | 7.500 | 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.