E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 79.250 | 79.250 | 77.000 | 78.750 | 78.750 | 448 |
| 2026-04-24 | 78.000 | 81.000 | 78.000 | 79.250 | 79.250 | 218 |
| 2026-04-23 | 78.000 | 80.000 | 78.000 | 78.000 | 78.000 | 49 |
| 2026-04-22 | 77.250 | 81.250 | 77.250 | 78.000 | 78.000 | 500 |
| 2026-04-21 | 79.000 | 81.000 | 77.250 | 77.250 | 77.250 | 578 |
| 2026-04-20 | 81.000 | 81.000 | 77.500 | 79.000 | 79.000 | 199 |
| 2026-04-17 | 79.750 | 82.000 | 77.750 | 81.000 | 81.000 | 166 |
| 2026-04-16 | 78.000 | 82.000 | 77.000 | 79.750 | 79.750 | 518 |
| 2026-04-15 | 77.000 | 82.500 | 77.000 | 78.000 | 78.000 | 215 |
| 2026-04-14 | 79.000 | 82.750 | 75.250 | 77.000 | 77.000 | 2,426 |
| 2026-04-13 | 75.500 | 83.000 | 75.500 | 79.000 | 79.000 | 492 |
| 2026-04-10 | 80.000 | 83.000 | 72.000 | 75.500 | 75.500 | 579 |
| 2026-04-09 | 81.250 | 81.250 | 74.500 | 80.000 | 80.000 | 434 |
| 2026-04-08 | 79.500 | 82.000 | 75.000 | 81.250 | 81.250 | 1,152 |
| 2026-04-07 | 82.000 | 82.500 | 74.500 | 79.500 | 79.500 | 703 |
| 2026-04-02 | 82.500 | 82.750 | 76.000 | 82.000 | 82.000 | 1,283 |
| 2026-04-01 | 79.000 | 83.500 | 78.250 | 82.500 | 82.500 | 3,036 |
| 2026-03-31 | 76.000 | 82.000 | 73.000 | 79.000 | 79.000 | 1,545 |
| 2026-03-30 | 80.750 | 82.000 | 74.000 | 76.000 | 76.000 | 847 |
| 2026-03-27 | 76.250 | 82.000 | 76.250 | 80.750 | 80.750 | 881 |
| 2026-03-26 | 80.000 | 82.750 | 72.250 | 76.250 | 76.250 | 1,611 |
| 2026-03-25 | 83.750 | 83.750 | 75.500 | 80.000 | 80.000 | 9,427 |
| 2026-03-24 | 80.250 | 85.000 | 79.000 | 83.750 | 83.750 | 1,631 |
| 2026-03-23 | 82.000 | 82.000 | 79.500 | 80.250 | 80.250 | 429 |
| 2026-03-19 | 82.000 | 84.000 | 79.000 | 82.000 | 82.000 | 411 |
| 2026-03-18 | 79.750 | 84.000 | 79.000 | 82.000 | 82.000 | 629 |
| 2026-03-17 | 82.250 | 82.750 | 76.500 | 79.750 | 79.750 | 190 |
| 2026-03-16 | 82.750 | 84.000 | 75.500 | 82.250 | 82.250 | 1,793 |
| 2026-03-13 | 83.750 | 84.000 | 81.000 | 82.750 | 82.750 | 1,676 |
| 2026-03-12 | 82.500 | 84.000 | 77.000 | 83.750 | 83.750 | 1,976 |
| 2026-03-11 | 83.250 | 83.750 | 80.000 | 82.500 | 82.500 | 648 |
| 2026-03-10 | 82.250 | 84.000 | 82.250 | 83.250 | 83.250 | 544 |
| 2026-03-09 | 82.250 | 83.000 | 81.250 | 82.250 | 82.250 | 245 |
| 2026-03-06 | 83.750 | 85.750 | 80.000 | 82.250 | 82.250 | 1,307 |
| 2026-03-05 | 83.750 | 85.750 | 80.000 | 83.750 | 83.750 | 289 |
| 2026-03-04 | 78.250 | 86.000 | 78.250 | 83.750 | 83.750 | 5,391 |
| 2026-03-03 | 83.250 | 86.000 | 76.000 | 78.250 | 78.250 | 15,710 |
| 2026-03-02 | 82.250 | 86.000 | 76.000 | 83.250 | 83.250 | 4,646 |
| 2026-02-27 | 84.000 | 86.000 | 80.000 | 82.250 | 82.250 | 3,017 |
| 2026-02-26 | 84.750 | 86.000 | 80.000 | 84.000 | 84.000 | 959 |
| 2026-02-25 | 80.500 | 85.000 | 80.000 | 84.750 | 84.750 | 16,898 |
| 2026-02-24 | 84.250 | 87.000 | 80.000 | 80.500 | 80.500 | 1,230 |
| 2026-02-23 | 80.750 | 85.750 | 80.000 | 84.250 | 84.250 | 5,900 |
| 2026-02-20 | 82.500 | 82.500 | 80.000 | 80.750 | 80.750 | 1,778 |
| 2026-02-19 | 84.250 | 84.250 | 80.000 | 82.500 | 82.500 | 119 |
| 2026-02-18 | 85.750 | 85.750 | 80.000 | 84.250 | 84.250 | 1,474 |
| 2026-02-17 | 85.500 | 87.000 | 80.250 | 85.750 | 85.750 | 1,779 |
| 2026-02-16 | 81.250 | 87.000 | 76.750 | 85.500 | 85.500 | 7,186 |
| 2026-02-13 | 82.500 | 87.000 | 80.000 | 81.250 | 81.250 | 9,539 |
| 2026-02-12 | 82.000 | 85.000 | 82.000 | 82.500 | 82.500 | 10,265 |
| 2026-02-11 | 82.250 | 82.500 | 80.000 | 82.000 | 82.000 | 7,809 |
| 2026-02-10 | 76.250 | 82.750 | 76.250 | 82.250 | 82.250 | 1,836 |
| 2026-02-09 | 82.000 | 82.750 | 75.750 | 76.250 | 76.250 | 43,927 |
| 2026-02-06 | 76.750 | 82.750 | 76.000 | 82.000 | 82.000 | 2,065 |
| 2026-02-05 | 75.750 | 83.250 | 68.250 | 76.750 | 76.750 | 7,080 |
| 2026-02-04 | 82.250 | 82.250 | 75.250 | 75.750 | 75.750 | 461 |
| 2026-02-03 | 83.250 | 84.000 | 80.000 | 82.250 | 82.250 | 2,238 |
| 2026-02-02 | 83.750 | 84.250 | 83.000 | 83.250 | 83.250 | 627 |
| 2026-01-30 | 84.250 | 86.000 | 82.000 | 83.750 | 83.750 | 157 |
| 2026-01-29 | 83.750 | 85.000 | 82.000 | 84.250 | 84.250 | 1,375 |
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.