E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 7.920 | 7.920 | 7.500 | 7.500 | 7.500 | 200 |
| 2022-12-02 | 7.980 | 7.980 | 7.920 | 7.920 | 7.920 | 100 |
| 2022-12-01 | 7.980 | 7.980 | 7.880 | 7.980 | 7.980 | 0 |
| 2022-11-30 | 7.980 | 7.980 | 7.880 | 7.980 | 7.980 | 0 |
| 2022-11-29 | 7.980 | 7.980 | 7.880 | 7.980 | 7.980 | 0 |
| 2022-11-28 | 7.980 | 7.980 | 7.880 | 7.980 | 7.980 | 0 |
| 2022-11-25 | 7.980 | 7.980 | 7.880 | 7.980 | 7.980 | 0 |
| 2022-11-24 | 7.880 | 7.980 | 7.880 | 7.980 | 7.980 | 100 |
| 2022-11-23 | 7.880 | 8.000 | 7.500 | 7.880 | 7.880 | 0 |
| 2022-11-22 | 7.800 | 8.000 | 7.500 | 7.880 | 7.880 | 2,500 |
| 2022-11-21 | 7.800 | 7.900 | 7.500 | 7.800 | 7.800 | 0 |
| 2022-11-18 | 7.500 | 7.900 | 7.500 | 7.800 | 7.800 | 3,000 |
| 2022-11-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 300 |
| 2022-11-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2022-11-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,200 |
| 2022-11-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,500 |
| 2022-11-10 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 600 |
| 2022-11-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2022-11-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-11-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-11-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 200 |
| 2022-11-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-11-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2022-11-01 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 100 |
| 2022-10-31 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-10-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2022-10-27 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 100 |
| 2022-10-26 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 0 |
| 2022-10-25 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 5,800 |
| 2022-10-24 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 400 |
| 2022-10-21 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 100 |
| 2022-10-19 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 8,200 |
| 2022-10-18 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 200 |
| 2022-10-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,200 |
| 2022-10-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,100 |
| 2022-10-13 | 7.980 | 7.980 | 7.900 | 7.900 | 7.900 | 100 |
| 2022-10-12 | 7.980 | 8.000 | 7.900 | 7.980 | 7.980 | 0 |
| 2022-10-11 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 2,700 |
| 2022-10-07 | 7.460 | 8.000 | 7.460 | 8.000 | 8.000 | 100 |
| 2022-10-06 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 600 |
| 2022-10-05 | 7.400 | 7.460 | 7.400 | 7.460 | 7.460 | 1,200 |
| 2022-10-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2022-10-03 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2022-09-30 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2022-09-29 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 100 |
| 2022-09-28 | 7.340 | 7.460 | 7.340 | 7.460 | 7.460 | 1,700 |
| 2022-09-27 | 7.480 | 8.000 | 7.000 | 7.340 | 7.340 | 3,300 |
| 2022-09-26 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 700 |
| 2022-09-23 | 6.800 | 7.480 | 6.800 | 7.460 | 7.460 | 500 |
| 2022-09-22 | 6.800 | 7.000 | 6.780 | 6.800 | 6.800 | 0 |
| 2022-09-21 | 7.000 | 7.000 | 6.780 | 6.800 | 6.800 | 1,100 |
| 2022-09-20 | 6.780 | 7.000 | 6.780 | 7.000 | 7.000 | 600 |
| 2022-09-19 | 6.780 | 7.080 | 6.400 | 6.780 | 6.780 | 0 |
| 2022-09-16 | 7.080 | 7.080 | 6.400 | 6.780 | 6.780 | 900 |
| 2022-09-15 | 7.500 | 7.500 | 6.860 | 7.080 | 7.080 | 300 |
| 2022-09-14 | 7.640 | 7.640 | 7.500 | 7.600 | 7.600 | 300 |
| 2022-09-12 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 300 |
| 2022-09-09 | 7.640 | 7.640 | 6.960 | 7.640 | 7.640 | 0 |
| 2022-09-08 | 7.640 | 7.640 | 6.960 | 7.640 | 7.640 | 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.