E.A.PORTLAND CEMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	105.00	111.50	101.00	108.50	108.50	2,277
2026-07-22	111.50	112.00	100.50	105.00	105.00	2,751
2026-07-21	107.25	115.00	107.25	111.50	111.50	2,618
2026-07-20	102.25	109.25	100.00	107.25	107.25	4,903
2026-07-17	106.50	106.50	100.00	102.25	102.25	463
2026-07-16	100.00	109.25	100.00	106.50	106.50	1,545
2026-07-15	99.500	103.00	99.500	100.00	100.00	8,331
2026-07-14	92.750	100.50	92.000	99.500	99.500	7,095
2026-07-13	93.750	99.000	91.000	92.750	92.750	695
2026-07-10	100.00	100.00	91.000	93.750	93.750	695
2026-07-09	100.50	100.50	99.000	100.00	100.00	1,834
2026-07-08	100.50	102.50	100.00	100.50	100.50	5,876
2026-07-07	100.25	102.00	95.000	100.50	100.50	5,440
2026-07-06	99.500	102.50	99.500	100.25	100.25	1,335
2026-07-03	96.500	106.00	95.000	99.500	99.500	1,767
2026-07-02	97.000	100.00	95.750	96.500	96.500	11,757
2026-07-01	92.250	99.250	92.250	97.000	97.000	2,634
2026-06-30	93.500	93.750	86.500	92.250	92.250	895
2026-06-29	91.000	94.000	90.500	93.500	93.500	473
2026-06-26	90.250	93.000	90.000	91.000	91.000	307
2026-06-25	92.500	94.000	88.000	90.250	90.250	5,211
2026-06-24	91.500	94.000	90.750	92.500	92.500	3,673
2026-06-23	84.000	92.250	82.000	91.500	91.500	3,167
2026-06-22	79.500	79.500	79.500	79.500	79.500	6,833
2026-06-19	75.500	80.000	75.000	79.500	79.500	408
2026-06-18	80.500	80.500	72.500	75.500	75.500	4,110
2026-06-17	80.500	80.500	76.000	80.500	80.500	24
2026-06-16	77.750	82.000	76.000	80.500	80.500	282
2026-06-15	78.250	80.000	76.000	77.750	77.750	253
2026-06-12	78.000	80.000	76.000	78.250	78.250	647
2026-06-11	76.000	78.000	76.000	78.000	78.000	317
2026-06-10	76.000	78.000	76.000	76.000	76.000	11
2026-06-09	78.750	81.250	72.000	76.000	76.000	2,873
2026-06-08	73.000	80.000	72.500	78.750	78.750	1,979
2026-06-05	74.500	74.500	72.250	73.000	73.000	846
2026-06-04	75.500	78.500	73.250	74.500	74.500	1,393
2026-06-03	73.250	77.250	73.250	75.500	75.500	758
2026-06-02	74.500	78.500	72.000	73.250	73.250	1,090
2026-05-29	72.500	79.750	72.000	74.500	74.500	774
2026-05-28	79.000	81.250	71.250	72.500	72.500	2,975
2026-05-26	74.500	81.250	72.250	79.000	79.000	1,881
2026-05-25	73.000	75.000	73.000	74.500	74.500	105
2026-05-22	74.500	75.000	70.500	73.000	73.000	292
2026-05-21	75.000	75.000	73.250	74.500	74.500	408
2026-05-20	76.000	76.000	74.000	75.000	75.000	464
2026-05-19	76.000	77.000	73.250	76.000	76.000	738
2026-05-18	76.500	76.500	73.500	76.000	76.000	264
2026-05-15	78.000	78.000	76.000	76.500	76.500	512
2026-05-14	77.500	78.250	77.500	78.000	78.000	260
2026-05-13	78.250	81.750	76.250	77.500	77.500	208
2026-05-12	78.250	82.000	76.000	78.250	78.250	294
2026-05-11	78.250	79.750	77.000	78.250	78.250	54
2026-05-08	77.500	78.500	77.500	78.250	78.250	174
2026-05-07	77.500	79.000	75.500	77.500	77.500	96
2026-05-06	77.500	80.000	75.250	77.500	77.500	61
2026-05-05	78.000	80.000	75.000	77.500	77.500	526
2026-05-04	79.750	80.000	76.000	78.000	78.000	194
2026-04-30	77.750	80.000	77.750	79.750	79.750	719
2026-04-29	78.000	82.000	77.750	77.750	77.750	923
2026-04-28	78.750	81.750	77.750	78.000	78.000	360

← NewerPage 2 of 5 · 248 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.