E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 6.960 | 7.640 | 6.960 | 7.640 | 7.640 | 1,000 |
| 2022-09-06 | 7.700 | 7.700 | 6.960 | 6.960 | 6.960 | 100 |
| 2022-09-05 | 8.400 | 8.400 | 7.700 | 7.700 | 7.700 | 100 |
| 2022-09-02 | 7.700 | 8.400 | 7.700 | 8.400 | 8.400 | 400 |
| 2022-09-01 | 7.540 | 7.700 | 7.540 | 7.700 | 7.700 | 300 |
| 2022-08-31 | 7.700 | 7.700 | 7.500 | 7.540 | 7.540 | 600 |
| 2022-08-30 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 0 |
| 2022-08-29 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 100 |
| 2022-08-26 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 500 |
| 2022-08-25 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 0 |
| 2022-08-24 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 0 |
| 2022-08-23 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 0 |
| 2022-08-22 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 200 |
| 2022-08-19 | 7.500 | 7.700 | 7.500 | 7.600 | 7.600 | 600 |
| 2022-08-18 | 7.500 | 7.640 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-08-17 | 7.640 | 7.640 | 7.500 | 7.500 | 7.500 | 100 |
| 2022-08-16 | 7.640 | 7.700 | 7.640 | 7.640 | 7.640 | 0 |
| 2022-08-15 | 7.640 | 7.700 | 7.640 | 7.640 | 7.640 | 0 |
| 2022-08-12 | 7.640 | 7.700 | 7.640 | 7.640 | 7.640 | 0 |
| 2022-08-11 | 7.640 | 7.700 | 7.640 | 7.640 | 7.640 | 0 |
| 2022-08-10 | 7.640 | 7.700 | 7.640 | 7.640 | 7.640 | 0 |
| 2022-08-08 | 7.640 | 7.700 | 7.640 | 7.640 | 7.640 | 0 |
| 2022-08-05 | 7.700 | 7.700 | 7.640 | 7.640 | 7.640 | 2,700 |
| 2022-08-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2022-08-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2022-08-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2022-08-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2022-07-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2022-07-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2022-07-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 7,600 |
| 2022-07-26 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2022-07-25 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 1,000 |
| 2022-07-22 | 7.200 | 7.700 | 7.200 | 7.700 | 7.700 | 1,000 |
| 2022-07-21 | 7.200 | 7.400 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-07-20 | 7.200 | 7.400 | 7.200 | 7.200 | 7.200 | 10,900 |
| 2022-07-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,300 |
| 2022-07-18 | 7.320 | 7.320 | 7.200 | 7.200 | 7.200 | 1,500 |
| 2022-07-15 | 7.320 | 7.560 | 7.300 | 7.320 | 7.320 | 0 |
| 2022-07-14 | 7.560 | 7.560 | 7.300 | 7.320 | 7.320 | 1,900 |
| 2022-07-13 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 200 |
| 2022-07-12 | 8.400 | 8.400 | 7.560 | 7.560 | 7.560 | 1,000 |
| 2022-07-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 200 |
| 2022-07-07 | 8.400 | 8.400 | 8.340 | 8.400 | 8.400 | 0 |
| 2022-07-06 | 8.340 | 8.400 | 8.340 | 8.400 | 8.400 | 200 |
| 2022-07-05 | 8.100 | 8.400 | 8.100 | 8.340 | 8.340 | 1,400 |
| 2022-07-04 | 8.400 | 8.400 | 8.100 | 8.100 | 8.100 | 100 |
| 2022-07-01 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 100 |
| 2022-06-30 | 8.760 | 8.760 | 8.000 | 8.000 | 8.000 | 100 |
| 2022-06-29 | 8.760 | 8.800 | 8.600 | 8.760 | 8.760 | 0 |
| 2022-06-28 | 8.720 | 8.800 | 8.600 | 8.760 | 8.760 | 500 |
| 2022-06-27 | 8.720 | 8.800 | 8.620 | 8.720 | 8.720 | 0 |
| 2022-06-24 | 8.800 | 8.800 | 8.620 | 8.720 | 8.720 | 200 |
| 2022-06-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 400 |
| 2022-06-22 | 8.000 | 8.800 | 8.000 | 8.800 | 8.800 | 500 |
| 2022-06-21 | 7.680 | 8.000 | 7.680 | 8.000 | 8.000 | 400 |
| 2022-06-20 | 7.680 | 7.680 | 7.600 | 7.680 | 7.680 | 0 |
| 2022-06-17 | 7.600 | 7.680 | 7.600 | 7.680 | 7.680 | 100 |
| 2022-06-16 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 200 |
| 2022-06-15 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-06-14 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 400 |
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.