E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-06-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-06-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-06-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-06-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-06-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-06-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2022-06-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 |
| 2022-05-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-05-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-05-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 200 |
| 2022-05-26 | 7.800 | 7.800 | 7.100 | 7.800 | 7.800 | 0 |
| 2022-05-25 | 7.100 | 7.800 | 7.100 | 7.800 | 7.800 | 100 |
| 2022-05-24 | 7.100 | 7.700 | 7.000 | 7.100 | 7.100 | 0 |
| 2022-05-23 | 7.240 | 7.700 | 7.000 | 7.100 | 7.100 | 700 |
| 2022-05-20 | 7.000 | 7.700 | 7.000 | 7.240 | 7.240 | 300 |
| 2022-05-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2022-05-18 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 0 |
| 2022-05-17 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 200 |
| 2022-05-16 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 300 |
| 2022-05-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2022-05-12 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2022-05-11 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 100 |
| 2022-05-10 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2022-05-09 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 100 |
| 2022-05-06 | 6.940 | 6.940 | 6.420 | 6.940 | 6.940 | 0 |
| 2022-05-05 | 6.940 | 6.940 | 6.420 | 6.940 | 6.940 | 0 |
| 2022-05-04 | 6.940 | 6.940 | 6.420 | 6.940 | 6.940 | 0 |
| 2022-04-28 | 6.420 | 6.940 | 6.420 | 6.940 | 6.940 | 200 |
| 2022-04-27 | 6.320 | 6.500 | 6.320 | 6.420 | 6.420 | 200 |
| 2022-04-26 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 4,000 |
| 2022-04-25 | 6.320 | 6.340 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-04-22 | 6.320 | 6.340 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-04-21 | 6.320 | 6.340 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-04-20 | 6.340 | 6.340 | 6.320 | 6.320 | 6.320 | 100 |
| 2022-04-19 | 6.320 | 6.500 | 6.320 | 6.340 | 6.340 | 1,100 |
| 2022-04-14 | 6.320 | 6.340 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-04-13 | 6.320 | 6.340 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-04-12 | 6.320 | 6.340 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-04-11 | 6.340 | 6.340 | 6.320 | 6.320 | 6.320 | 100 |
| 2022-04-08 | 7.000 | 7.000 | 6.300 | 6.340 | 6.340 | 2,100 |
| 2022-04-07 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 200 |
| 2022-04-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-04-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 300 |
| 2022-04-04 | 6.540 | 6.900 | 6.540 | 6.900 | 6.900 | 100 |
| 2022-04-01 | 6.540 | 6.900 | 6.300 | 6.540 | 6.540 | 0 |
| 2022-03-31 | 6.900 | 6.900 | 6.300 | 6.540 | 6.540 | 500 |
| 2022-03-30 | 6.340 | 6.900 | 6.340 | 6.900 | 6.900 | 1,000 |
| 2022-03-29 | 6.340 | 6.900 | 6.340 | 6.340 | 6.340 | 0 |
| 2022-03-28 | 6.340 | 6.900 | 6.340 | 6.340 | 6.340 | 0 |
| 2022-03-25 | 6.900 | 6.900 | 6.340 | 6.340 | 6.340 | 100 |
| 2022-03-24 | 6.340 | 6.900 | 6.340 | 6.900 | 6.900 | 100 |
| 2022-03-23 | 6.340 | 6.900 | 6.300 | 6.340 | 6.340 | 0 |
| 2022-03-22 | 6.300 | 6.900 | 6.300 | 6.340 | 6.340 | 1,900 |
| 2022-03-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2022-03-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-03-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2022-03-16 | 6.300 | 7.000 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-03-15 | 6.300 | 7.000 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-03-14 | 6.300 | 7.000 | 6.300 | 6.300 | 6.300 | 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.