E.A.PORTLAND CEMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	30.450	33.450	30.450	32.000	32.000	5,400
2025-02-07	27.850	30.600	27.850	30.450	30.450	4,100
2025-02-06	27.800	27.850	27.800	27.850	27.850	400
2025-02-05	27.800	27.800	27.800	27.800	27.800	0
2025-02-04	27.950	29.000	27.000	27.800	27.800	1,500
2025-02-03	27.000	28.000	26.400	27.950	27.950	18,300
2025-01-31	29.000	29.000	27.000	27.000	27.000	500
2025-01-30	27.450	29.500	26.350	29.000	29.000	1,300
2025-01-29	28.850	28.850	26.350	27.450	27.450	300
2025-01-28	26.250	28.850	26.250	28.850	28.850	16,400
2025-01-27	24.900	27.300	24.900	26.250	26.250	4,600
2025-01-24	25.050	27.000	24.500	24.900	24.900	3,200
2025-01-23	25.200	25.200	25.000	25.050	25.050	1,300
2025-01-22	27.500	30.250	24.750	25.200	25.200	11,000
2025-01-21	27.200	27.600	27.200	27.500	27.500	1,200
2025-01-20	27.900	27.900	27.200	27.200	27.200	2,700
2025-01-17	27.200	28.450	27.200	27.900	27.900	1,900
2025-01-16	25.900	28.450	25.050	27.200	27.200	5,100
2025-01-15	25.400	26.850	25.050	25.900	25.900	2,500
2025-01-14	26.150	26.150	25.000	25.400	25.400	5,000
2025-01-13	27.500	27.500	24.750	26.150	26.150	1,000
2025-01-10	28.000	28.950	26.000	27.500	27.500	3,800
2025-01-09	28.350	28.950	27.000	28.000	28.000	1,000
2025-01-08	29.500	29.950	27.000	28.350	28.350	6,300
2025-01-07	28.250	30.000	28.000	29.500	29.500	1,900
2025-01-06	30.700	33.750	28.000	28.250	28.250	12,100
2025-01-03	29.050	31.500	29.050	30.700	30.700	300
2025-01-02	30.600	30.600	28.000	29.050	29.050	3,200
2024-12-31	31.000	33.000	29.000	30.600	30.600	10,200
2024-12-30	31.300	31.300	31.000	31.000	31.000	200
2024-12-27	32.250	32.750	31.000	31.300	31.300	3,200
2024-12-24	32.850	32.850	32.000	32.250	32.250	200
2024-12-23	32.550	35.000	32.000	32.850	32.850	1,900
2024-12-20	32.650	32.650	32.000	32.550	32.550	800
2024-12-19	32.100	35.250	30.000	32.650	32.650	200
2024-12-18	31.800	34.000	31.800	32.100	32.100	2,100
2024-12-17	31.800	31.800	31.800	31.800	31.800	0
2024-12-16	32.450	32.450	30.000	31.800	31.800	900
2024-12-13	35.400	35.950	32.000	32.450	32.450	3,500
2024-12-11	32.200	35.400	32.200	35.400	35.400	100
2024-12-10	35.550	35.950	32.000	32.200	32.200	9,000
2024-12-09	33.900	35.750	32.000	35.550	35.550	6,500
2024-12-06	35.000	35.750	33.500	33.900	33.900	2,400
2024-12-05	35.000	35.000	33.400	35.000	35.000	29,500
2024-12-04	35.000	35.000	35.000	35.000	35.000	200
2024-12-03	35.000	35.000	35.000	35.000	35.000	1,500
2024-12-02	33.400	35.000	33.400	35.000	35.000	400
2024-11-29	32.550	35.800	32.550	33.400	33.400	5,500
2024-11-28	36.000	36.000	32.400	32.550	32.550	8,700
2024-11-27	36.600	36.600	34.500	36.000	36.000	6,000
2024-11-26	37.350	37.350	35.000	36.600	36.600	12,600
2024-11-25	36.600	38.000	36.600	37.350	37.350	1,500
2024-11-22	33.300	36.600	33.300	36.600	36.600	21,400
2024-11-21	33.300	36.600	32.000	33.300	33.300	1,400
2024-11-20	34.850	34.850	31.400	33.300	33.300	6,300
2024-11-19	38.700	85.000	34.850	34.850	34.850	21,700
2024-11-18	42.750	42.750	38.500	38.700	38.700	5,000
2024-11-15	46.900	46.900	42.250	42.750	42.750	12,200
2024-11-14	43.050	47.350	40.000	46.900	46.900	6,000
2024-11-13	39.150	43.050	39.150	43.050	43.050	2,300

← NewerPage 8 of 21 · 1,244 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.