E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 84.000 | 84.000 | 82.000 | 83.750 | 83.750 | 1,528 |
| 2026-01-27 | 82.000 | 84.000 | 81.000 | 84.000 | 84.000 | 788 |
| 2026-01-26 | 81.000 | 85.000 | 81.000 | 82.000 | 82.000 | 679 |
| 2026-01-23 | 81.250 | 85.000 | 80.750 | 81.000 | 81.000 | 8,931 |
| 2026-01-22 | 83.000 | 83.000 | 81.000 | 81.250 | 81.250 | 5,192 |
| 2026-01-21 | 83.000 | 85.000 | 77.750 | 83.000 | 83.000 | 37 |
| 2026-01-20 | 86.250 | 87.500 | 77.750 | 83.000 | 83.000 | 1,316 |
| 2026-01-19 | 85.250 | 87.500 | 77.500 | 86.250 | 86.250 | 851 |
| 2026-01-16 | 85.750 | 87.750 | 77.250 | 85.250 | 85.250 | 227 |
| 2026-01-15 | 81.000 | 89.000 | 76.250 | 85.750 | 85.750 | 558 |
| 2026-01-14 | 81.500 | 89.500 | 73.500 | 81.000 | 81.000 | 11,548 |
| 2026-01-13 | 81.500 | 82.000 | 74.750 | 81.500 | 81.500 | 1,410 |
| 2026-01-12 | 74.750 | 82.000 | 74.000 | 81.500 | 81.500 | 4,351 |
| 2026-01-09 | 73.500 | 75.250 | 72.000 | 74.750 | 74.750 | 2,852 |
| 2026-01-08 | 74.250 | 75.000 | 70.000 | 73.500 | 73.500 | 1,211 |
| 2026-01-07 | 69.250 | 74.750 | 69.250 | 74.250 | 74.250 | 432 |
| 2026-01-06 | 71.250 | 71.500 | 67.500 | 69.250 | 69.250 | 932 |
| 2026-01-05 | 72.750 | 80.000 | 70.000 | 71.250 | 71.250 | 1,425 |
| 2026-01-02 | 73.500 | 75.000 | 71.000 | 72.750 | 72.750 | 219 |
| 2025-12-31 | 70.250 | 75.000 | 67.000 | 73.500 | 73.500 | 1,568 |
| 2025-12-30 | 73.750 | 75.000 | 67.000 | 70.250 | 70.250 | 1,967 |
| 2025-12-29 | 73.750 | 74.250 | 72.000 | 73.750 | 73.750 | 628 |
| 2025-12-24 | 74.250 | 75.000 | 70.000 | 73.750 | 73.750 | 1,261 |
| 2025-12-23 | 70.250 | 77.000 | 68.000 | 74.250 | 74.250 | 404 |
| 2025-12-22 | 71.500 | 75.000 | 69.000 | 70.250 | 70.250 | 2,816 |
| 2025-12-19 | 74.750 | 75.000 | 71.000 | 71.500 | 71.500 | 391 |
| 2025-12-18 | 76.250 | 76.250 | 70.000 | 74.750 | 74.750 | 1,237 |
| 2025-12-17 | 70.250 | 77.250 | 70.250 | 76.250 | 76.250 | 2,358 |
| 2025-12-16 | 74.250 | 81.500 | 69.000 | 70.250 | 70.250 | 2,245 |
| 2025-12-15 | 75.500 | 78.000 | 71.000 | 74.250 | 74.250 | 626 |
| 2025-12-11 | 71.000 | 78.000 | 70.000 | 75.500 | 75.500 | 283 |
| 2025-12-10 | 72.750 | 72.750 | 65.750 | 71.000 | 71.000 | 6,088 |
| 2025-12-09 | 79.000 | 80.000 | 71.250 | 72.750 | 72.750 | 4,694 |
| 2025-12-08 | 83.250 | 87.000 | 75.000 | 79.000 | 79.000 | 781 |
| 2025-12-05 | 91.250 | 91.250 | 82.250 | 83.250 | 83.250 | 2,408 |
| 2025-12-04 | 99.250 | 99.500 | 89.750 | 91.250 | 91.250 | 909 |
| 2025-12-03 | 92.000 | 101.00 | 92.000 | 99.250 | 99.250 | 9,815 |
| 2025-12-02 | 84.250 | 92.500 | 84.250 | 92.000 | 92.000 | 2,669 |
| 2025-12-01 | 77.250 | 84.750 | 77.250 | 84.250 | 84.250 | 5,266 |
| 2025-11-28 | 71.000 | 78.000 | 71.000 | 77.250 | 77.250 | 6,757 |
| 2025-11-27 | 66.000 | 72.500 | 66.000 | 71.000 | 71.000 | 19,289 |
| 2025-11-26 | 60.250 | 66.000 | 60.250 | 66.000 | 66.000 | 6,319 |
| 2025-11-25 | 65.750 | 65.750 | 60.250 | 60.250 | 60.250 | 257 |
| 2025-11-24 | 64.500 | 65.750 | 64.500 | 65.750 | 65.750 | 123 |
| 2025-11-21 | 63.750 | 64.750 | 63.750 | 64.500 | 64.500 | 514 |
| 2025-11-20 | 63.250 | 64.000 | 60.250 | 63.750 | 63.750 | 865 |
| 2025-11-19 | 64.750 | 64.750 | 62.000 | 63.250 | 63.250 | 138 |
| 2025-11-18 | 62.750 | 66.000 | 62.000 | 64.750 | 64.750 | 580 |
| 2025-11-17 | 58.250 | 64.000 | 58.000 | 62.750 | 62.750 | 4,792 |
| 2025-11-14 | 59.000 | 60.500 | 58.000 | 58.250 | 58.250 | 3,345 |
| 2025-11-13 | 60.500 | 60.500 | 57.250 | 59.000 | 59.000 | 6,048 |
| 2025-11-12 | 60.500 | 63.000 | 55.250 | 60.500 | 60.500 | 299 |
| 2025-11-11 | 60.500 | 62.000 | 60.000 | 60.500 | 60.500 | 67 |
| 2025-11-10 | 60.500 | 61.750 | 58.750 | 60.500 | 60.500 | 63 |
| 2025-11-07 | 60.000 | 61.250 | 59.500 | 60.500 | 60.500 | 1,198 |
| 2025-11-06 | 59.250 | 61.750 | 59.250 | 60.000 | 60.000 | 498 |
| 2025-11-05 | 59.500 | 59.500 | 58.750 | 59.250 | 59.250 | 1,257 |
| 2025-11-04 | 59.500 | 59.500 | 58.750 | 59.500 | 59.500 | 2,466 |
| 2025-11-03 | 59.500 | 60.000 | 58.750 | 59.500 | 59.500 | 429 |
| 2025-10-31 | 59.500 | 60.000 | 58.750 | 59.500 | 59.500 | 31 |
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.