E.A.PORTLAND CEMENT LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 113.75 | 115.00 | 113.75 | 115.00 | 115.00 | 520 |
| 2026-10-14 | 118.00 | 118.00 | 113.00 | 113.75 | 113.75 | 507 |
| 2026-10-13 | 118.25 | 119.50 | 117.00 | 118.00 | 118.00 | 293 |
| 2026-10-12 | 118.50 | 119.00 | 116.50 | 118.25 | 118.25 | 1,160 |
| 2026-10-09 | 117.50 | 119.00 | 116.00 | 118.50 | 118.50 | 183 |
| 2026-10-08 | 117.25 | 119.50 | 115.00 | 117.50 | 117.50 | 183 |
| 2026-10-07 | 119.00 | 119.50 | 115.50 | 117.25 | 117.25 | 254 |
| 2026-10-06 | 117.00 | 119.50 | 115.00 | 119.00 | 119.00 | 507 |
| 2026-10-05 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | 826 |
| 2026-10-02 | 119.75 | 120.00 | 115.00 | 118.00 | 118.00 | 1,009 |
| 2026-10-01 | 120.00 | 120.00 | 115.00 | 119.75 | 119.75 | 630 |
| 2026-09-30 | 118.50 | 120.00 | 118.00 | 120.00 | 120.00 | 4,126 |
| 2026-09-29 | 120.00 | 122.75 | 115.00 | 118.50 | 118.50 | 390 |
| 2026-09-28 | 114.75 | 121.75 | 114.75 | 120.00 | 120.00 | 3,289 |
| 2026-09-25 | 120.00 | 120.00 | 113.00 | 114.75 | 114.75 | 1,673 |
| 2026-09-24 | 117.50 | 121.75 | 117.00 | 120.00 | 120.00 | 110 |
| 2026-09-23 | 118.00 | 120.00 | 115.00 | 117.50 | 117.50 | 1,945 |
| 2026-09-22 | 118.00 | 120.00 | 109.00 | 118.00 | 118.00 | 850 |
| 2026-09-21 | 117.75 | 123.00 | 108.00 | 118.00 | 118.00 | 939 |
| 2026-09-18 | 112.50 | 119.00 | 111.00 | 117.75 | 117.75 | 1,326 |
| 2026-09-17 | 116.50 | 116.50 | 110.00 | 112.50 | 112.50 | 2,501 |
| 2026-09-16 | 119.75 | 123.00 | 112.25 | 116.50 | 116.50 | 1,938 |
| 2026-09-15 | 122.00 | 123.00 | 117.00 | 119.75 | 119.75 | 412 |
| 2026-09-14 | 121.75 | 123.00 | 116.00 | 122.00 | 122.00 | 1,377 |
| 2026-09-11 | 116.00 | 122.00 | 112.25 | 121.75 | 121.75 | 581 |
| 2026-09-10 | 113.50 | 123.00 | 111.00 | 116.00 | 116.00 | 2,364 |
| 2026-09-09 | 122.75 | 122.75 | 111.00 | 113.50 | 113.50 | 6,206 |
| 2026-09-08 | 122.25 | 123.00 | 120.00 | 122.75 | 122.75 | 252 |
| 2026-09-07 | 118.75 | 123.75 | 118.25 | 122.25 | 122.25 | 543 |
| 2026-09-04 | 123.25 | 123.75 | 118.00 | 118.75 | 118.75 | 1,305 |
| 2026-09-03 | 117.75 | 123.75 | 117.75 | 123.25 | 123.25 | 6,940 |
| 2026-09-02 | 117.75 | 120.00 | 115.00 | 117.75 | 117.75 | 1,766 |
| 2026-09-01 | 119.25 | 120.00 | 116.00 | 117.75 | 117.75 | 3,382 |
| 2026-08-31 | 118.25 | 123.00 | 118.00 | 119.25 | 119.25 | 3,142 |
| 2026-08-28 | 122.75 | 123.75 | 117.00 | 118.25 | 118.25 | 2,153 |
| 2026-08-27 | 121.00 | 123.75 | 117.75 | 122.75 | 122.75 | 2,778 |
| 2026-08-26 | 122.75 | 123.00 | 117.75 | 121.00 | 121.00 | 198 |
| 2026-08-25 | 118.25 | 123.75 | 118.00 | 122.75 | 122.75 | 1,319 |
| 2026-08-24 | 117.25 | 123.75 | 116.50 | 118.25 | 118.25 | 3,484 |
| 2026-08-21 | 119.50 | 123.00 | 116.00 | 117.25 | 117.25 | 3,420 |
| 2026-08-20 | 123.50 | 124.00 | 115.50 | 119.50 | 119.50 | 5,589 |
| 2026-08-19 | 122.75 | 124.00 | 121.00 | 123.50 | 123.50 | 2,395 |
| 2026-08-18 | 117.25 | 124.00 | 116.25 | 122.75 | 122.75 | 2,455 |
| 2026-08-17 | 119.75 | 124.50 | 112.00 | 117.25 | 117.25 | 4,788 |
| 2026-08-14 | 118.50 | 123.00 | 116.25 | 119.75 | 119.75 | 4,034 |
| 2026-08-13 | 120.25 | 123.50 | 116.25 | 118.50 | 118.50 | 1,941 |
| 2026-08-12 | 118.25 | 125.00 | 118.00 | 120.25 | 120.25 | 739 |
| 2026-08-11 | 116.50 | 123.50 | 116.50 | 118.25 | 118.25 | 2,236 |
| 2026-08-10 | 120.00 | 123.50 | 116.00 | 116.50 | 116.50 | 6,382 |
| 2026-08-07 | 124.00 | 124.00 | 116.00 | 120.00 | 120.00 | 702 |
| 2026-08-06 | 123.75 | 125.00 | 114.00 | 124.00 | 124.00 | 1,505 |
| 2026-08-05 | 125.00 | 125.00 | 120.25 | 123.75 | 123.75 | 461 |
| 2026-08-04 | 122.25 | 125.00 | 122.25 | 125.00 | 125.00 | 1,715 |
| 2026-08-03 | 115.50 | 125.75 | 112.50 | 122.25 | 122.25 | 8,164 |
| 2026-07-31 | 118.75 | 120.00 | 111.00 | 115.50 | 115.50 | 2,089 |
| 2026-07-30 | 115.50 | 120.00 | 115.50 | 118.75 | 118.75 | 4,590 |
| 2026-07-29 | 111.00 | 122.00 | 111.00 | 115.50 | 115.50 | 4,156 |
| 2026-07-28 | 110.50 | 114.00 | 110.00 | 111.00 | 111.00 | 1,711 |
| 2026-07-27 | 109.00 | 115.00 | 102.25 | 110.50 | 110.50 | 2,258 |
| 2026-07-24 | 108.50 | 112.75 | 108.50 | 109.00 | 109.00 | 4,634 |
Page 1 of 2 · 64 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.