E.A.PORTLAND CEMENT LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	38.350	42.150	38.350	39.150	39.150	22,000
2024-11-11	35.200	38.700	35.200	38.350	38.350	16,000
2024-11-08	32.000	35.200	32.000	35.200	35.200	5,000
2024-11-07	29.100	32.000	29.100	32.000	32.000	3,200
2024-11-06	29.800	30.500	29.000	29.100	29.100	11,900
2024-11-05	31.450	32.150	29.000	29.800	29.800	3,800
2024-11-04	31.900	32.150	29.000	31.450	31.450	6,100
2024-10-31	29.250	32.150	29.250	31.900	31.900	1,100
2024-10-30	26.600	29.250	26.600	29.250	29.250	11,800
2024-10-29	24.200	26.600	24.200	26.600	26.600	1,900
2024-10-28	22.000	24.200	22.000	24.200	24.200	600
2024-10-25	20.500	22.550	20.000	22.000	22.000	3,000
2024-10-24	21.900	21.900	19.750	20.500	20.500	8,600
2024-10-23	24.300	24.300	21.900	21.900	21.900	2,100
2024-10-22	27.000	27.000	24.300	24.300	24.300	1,900
2024-10-18	29.950	29.950	27.000	27.000	27.000	3,400
2024-10-17	33.250	33.250	29.950	29.950	29.950	100
2024-10-16	36.900	36.900	33.250	33.250	33.250	700
2024-10-15	40.950	40.950	36.900	36.900	36.900	7,000
2024-10-14	45.450	45.450	40.950	40.950	40.950	200
2024-10-11	50.500	50.500	45.450	45.450	45.450	100
2024-10-09	50.500	50.500	50.500	50.500	50.500	0
2024-10-08	50.750	55.750	45.700	50.500	50.500	12,000
2024-10-07	46.250	50.750	46.250	50.750	50.750	22,500
2024-10-04	42.050	46.250	42.050	46.250	46.250	10,300
2024-10-03	38.250	42.050	38.250	42.050	42.050	16,400
2024-10-02	34.800	38.250	34.800	38.250	38.250	700
2024-10-01	31.650	34.800	31.650	34.800	34.800	7,100
2024-09-30	28.800	31.650	28.800	31.650	31.650	2,200
2024-09-27	26.400	29.000	26.400	28.800	28.800	24,700
2024-09-26	24.000	26.400	24.000	26.400	26.400	1,200
2024-09-25	21.850	24.000	21.850	24.000	24.000	3,600
2024-09-24	19.900	21.850	19.900	21.850	21.850	4,800
2024-09-23	18.350	20.150	18.350	19.900	19.900	2,700
2024-09-20	17.150	18.850	17.150	18.350	18.350	4,100
2024-09-19	15.600	17.150	15.600	17.150	17.150	9,100
2024-09-18	14.200	15.600	14.200	15.600	15.600	15,100
2024-09-17	13.350	14.500	13.350	14.200	14.200	5,800
2024-09-16	12.200	13.400	12.200	13.350	13.350	2,300
2024-09-13	11.100	12.200	11.100	12.200	12.200	1,000
2024-09-12	10.100	11.100	10.100	11.100	11.100	4,600
2024-09-11	10.100	10.100	10.100	10.100	10.100	100
2024-09-10	9.340	10.250	9.340	10.100	10.100	2,700
2024-09-09	9.340	9.340	9.340	9.340	9.340	400
2024-09-06	8.500	9.340	8.500	9.340	9.340	3,000
2024-09-05	8.500	8.500	8.500	8.500	8.500	800
2024-09-04	7.820	8.500	7.820	8.500	8.500	700
2024-09-03	7.820	7.820	7.820	7.820	7.820	0
2024-09-02	7.820	7.820	7.820	7.820	7.820	0
2024-08-30	7.560	8.000	7.560	7.820	7.820	17,800
2024-08-29	7.560	7.560	7.560	7.560	7.560	0
2024-08-28	7.360	7.720	7.320	7.560	7.560	500
2024-08-27	7.020	7.500	7.020	7.360	7.360	4,600
2024-08-26	7.300	7.400	6.800	7.020	7.020	500
2024-08-23	7.400	7.400	7.300	7.300	7.300	700
2024-08-22	6.800	7.400	6.800	7.400	7.400	100
2024-08-21	6.800	6.800	6.800	6.800	6.800	0
2024-08-20	6.760	6.800	6.760	6.800	6.800	500
2024-08-19	6.760	6.760	6.760	6.760	6.760	0
2024-08-16	6.760	6.760	6.760	6.760	6.760	100

← NewerPage 9 of 21 · 1,241 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.