E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 59.500 | 60.000 | 58.750 | 59.500 | 59.500 | 152 |
| 2025-10-29 | 60.000 | 60.000 | 57.000 | 59.500 | 59.500 | 222 |
| 2025-10-28 | 60.750 | 60.750 | 59.750 | 60.000 | 60.000 | 125 |
| 2025-10-27 | 60.000 | 63.250 | 60.000 | 60.750 | 60.750 | 765 |
| 2025-10-24 | 57.500 | 60.000 | 54.000 | 60.000 | 60.000 | 5,349 |
| 2025-10-23 | 55.000 | 59.000 | 55.000 | 57.500 | 57.500 | 252 |
| 2025-10-22 | 58.250 | 58.250 | 55.000 | 55.000 | 55.000 | 195 |
| 2025-10-21 | 58.500 | 59.750 | 58.250 | 58.250 | 58.250 | 379 |
| 2025-10-16 | 58.250 | 60.000 | 57.000 | 58.500 | 58.500 | 259 |
| 2025-10-15 | 57.500 | 59.750 | 57.500 | 58.250 | 58.250 | 320 |
| 2025-10-14 | 56.250 | 60.000 | 56.250 | 57.500 | 57.500 | 721 |
| 2025-10-13 | 59.750 | 60.000 | 54.000 | 56.250 | 56.250 | 961 |
| 2025-10-09 | 56.750 | 60.000 | 56.000 | 59.750 | 59.750 | 1,074 |
| 2025-10-08 | 56.000 | 59.500 | 56.000 | 56.750 | 56.750 | 760 |
| 2025-10-07 | 59.500 | 60.000 | 55.000 | 56.000 | 56.000 | 843 |
| 2025-10-06 | 59.250 | 60.000 | 59.000 | 59.500 | 59.500 | 192 |
| 2025-10-03 | 58.750 | 60.000 | 58.000 | 59.250 | 59.250 | 312 |
| 2025-10-02 | 58.000 | 60.000 | 57.000 | 58.750 | 58.750 | 1,895 |
| 2025-10-01 | 58.750 | 60.000 | 54.500 | 58.000 | 58.000 | 384 |
| 2025-09-30 | 59.250 | 59.500 | 54.000 | 58.750 | 58.750 | 1,602 |
| 2025-09-29 | 59.500 | 59.500 | 57.500 | 59.250 | 59.250 | 7,096 |
| 2025-09-26 | 57.500 | 59.500 | 57.500 | 59.500 | 59.500 | 5,223 |
| 2025-09-25 | 57.000 | 60.000 | 57.000 | 57.500 | 57.500 | 4,388 |
| 2025-09-24 | 58.250 | 60.750 | 55.000 | 57.000 | 57.000 | 618 |
| 2025-09-23 | 57.250 | 60.750 | 57.250 | 58.250 | 58.250 | 9,576 |
| 2025-09-22 | 57.250 | 60.000 | 57.250 | 57.250 | 57.250 | 5,105 |
| 2025-09-19 | 59.250 | 59.250 | 53.500 | 57.250 | 57.250 | 2,833 |
| 2025-09-18 | 59.000 | 61.500 | 54.000 | 59.250 | 59.250 | 3,602 |
| 2025-09-17 | 58.500 | 60.000 | 56.000 | 59.000 | 59.000 | 9,413 |
| 2025-09-16 | 56.000 | 59.000 | 56.000 | 58.500 | 58.500 | 608 |
| 2025-09-15 | 54.000 | 59.000 | 49.350 | 56.000 | 56.000 | 2,025 |
| 2025-09-12 | 53.000 | 54.000 | 53.000 | 54.000 | 54.000 | 750 |
| 2025-09-11 | 54.000 | 54.500 | 51.000 | 53.000 | 53.000 | 16,433 |
| 2025-09-10 | 54.500 | 55.000 | 54.000 | 54.000 | 54.000 | 1,192 |
| 2025-09-09 | 54.750 | 55.000 | 53.500 | 54.500 | 54.500 | 1,102 |
| 2025-09-08 | 54.500 | 55.000 | 54.500 | 54.750 | 54.750 | 2,404 |
| 2025-09-05 | 53.500 | 55.000 | 48.200 | 54.500 | 54.500 | 4,825 |
| 2025-09-04 | 57.750 | 57.750 | 52.000 | 53.500 | 53.500 | 4,552 |
| 2025-09-03 | 58.500 | 58.500 | 56.000 | 57.750 | 57.750 | 1,367 |
| 2025-09-02 | 56.750 | 59.000 | 56.750 | 58.500 | 58.500 | 843 |
| 2025-09-01 | 60.750 | 60.750 | 54.750 | 56.750 | 56.750 | 2,496 |
| 2025-08-29 | 61.750 | 61.750 | 57.000 | 60.750 | 60.750 | 1,617 |
| 2025-08-28 | 61.750 | 61.750 | 60.250 | 61.750 | 61.750 | 6,618 |
| 2025-08-27 | 60.750 | 63.000 | 60.750 | 61.750 | 61.750 | 183 |
| 2025-08-26 | 61.750 | 62.500 | 57.000 | 60.750 | 60.750 | 9,714 |
| 2025-08-25 | 60.250 | 63.000 | 60.250 | 61.750 | 61.750 | 711 |
| 2025-08-22 | 62.000 | 63.000 | 56.000 | 60.250 | 60.250 | 2,307 |
| 2025-08-21 | 58.250 | 62.750 | 58.000 | 62.000 | 62.000 | 5,579 |
| 2025-08-20 | 62.750 | 62.750 | 56.500 | 58.250 | 58.250 | 3,690 |
| 2025-08-19 | 58.500 | 64.250 | 58.500 | 62.750 | 62.750 | 3,994 |
| 2025-08-18 | 55.000 | 60.500 | 55.000 | 58.500 | 58.500 | 19,056 |
| 2025-08-15 | 53.750 | 55.000 | 50.250 | 55.000 | 55.000 | 10,067 |
| 2025-08-14 | 50.250 | 55.000 | 50.250 | 53.750 | 53.750 | 1,304 |
| 2025-08-13 | 49.900 | 53.250 | 49.200 | 50.250 | 50.250 | 800 |
| 2025-08-12 | 49.550 | 52.500 | 49.000 | 49.900 | 49.900 | 24,802 |
| 2025-08-11 | 48.550 | 52.000 | 47.000 | 49.550 | 49.550 | 30,310 |
| 2025-08-08 | 47.650 | 52.250 | 46.000 | 48.550 | 48.550 | 19,703 |
| 2025-08-07 | 47.200 | 48.000 | 47.000 | 47.650 | 47.650 | 1,500 |
| 2025-08-06 | 45.700 | 47.500 | 45.700 | 47.200 | 47.200 | 1,400 |
| 2025-08-05 | 45.750 | 45.750 | 45.600 | 45.700 | 45.700 | 1,400 |
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.