E.A.PORTLAND CEMENT LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 16 of 21 · 1,244 trading daysOlder →

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.