EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 99.500 | 102.00 | 99.000 | 99.750 | 99.750 | 834,370 |
| 2026-10-14 | 102.75 | 102.75 | 99.000 | 99.500 | 99.500 | 1,762,548 |
| 2026-10-13 | 103.75 | 104.00 | 101.00 | 102.75 | 102.75 | 1,276,880 |
| 2026-10-12 | 104.00 | 104.00 | 103.25 | 103.75 | 103.75 | 95,801 |
| 2026-10-09 | 104.75 | 105.00 | 103.25 | 104.00 | 104.00 | 405,073 |
| 2026-10-08 | 105.00 | 105.00 | 104.50 | 104.75 | 104.75 | 296,810 |
| 2026-10-07 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 245,000 |
| 2026-10-06 | 105.25 | 105.50 | 104.75 | 105.00 | 105.00 | 400,572 |
| 2026-10-05 | 105.50 | 105.75 | 105.00 | 105.25 | 105.25 | 116,649 |
| 2026-10-02 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | 1,690,769 |
| 2026-10-01 | 104.75 | 106.00 | 104.00 | 105.00 | 105.00 | 1,271,761 |
| 2026-09-30 | 105.00 | 105.75 | 103.75 | 104.75 | 104.75 | 956,433 |
| 2026-09-29 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | 611,909 |
| 2026-09-28 | 107.00 | 107.00 | 105.25 | 106.00 | 106.00 | 303,825 |
| 2026-09-25 | 107.75 | 107.75 | 105.50 | 107.00 | 107.00 | 2,375,281 |
| 2026-09-24 | 107.00 | 108.25 | 107.00 | 107.75 | 107.75 | 1,818,503 |
| 2026-09-23 | 105.00 | 107.50 | 105.00 | 107.00 | 107.00 | 1,135,601 |
| 2026-09-22 | 102.75 | 105.75 | 102.00 | 105.00 | 105.00 | 4,351,364 |
| 2026-09-21 | 98.500 | 104.75 | 98.500 | 102.75 | 102.75 | 472,506 |
| 2026-09-18 | 96.000 | 101.75 | 96.000 | 98.500 | 98.500 | 2,253,516 |
| 2026-09-17 | 96.250 | 96.750 | 94.000 | 96.000 | 96.000 | 2,506,440 |
| 2026-09-16 | 101.75 | 102.00 | 92.000 | 96.250 | 96.250 | 1,155,085 |
| 2026-09-15 | 102.50 | 103.00 | 101.25 | 101.75 | 101.75 | 2,693,270 |
| 2026-09-14 | 102.00 | 103.00 | 102.00 | 102.50 | 102.50 | 243,115 |
| 2026-09-11 | 102.00 | 103.00 | 101.75 | 102.00 | 102.00 | 4,974,486 |
| 2026-09-10 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 11,591,827 |
| 2026-09-09 | 101.75 | 103.00 | 100.50 | 101.50 | 101.50 | 3,581,583 |
| 2026-09-08 | 105.50 | 105.50 | 100.00 | 101.75 | 101.75 | 2,059,812 |
| 2026-09-07 | 106.00 | 107.75 | 101.50 | 105.50 | 105.50 | 3,103,688 |
| 2026-09-04 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 4,294,031 |
| 2026-09-03 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 5,240,438 |
| 2026-09-02 | 96.250 | 104.50 | 96.250 | 100.00 | 100.00 | 11,135,311 |
| 2026-09-01 | 94.000 | 97.000 | 94.000 | 96.250 | 96.250 | 1,544,680 |
| 2026-08-31 | 93.250 | 94.750 | 93.000 | 94.000 | 94.000 | 1,965,929 |
| 2026-08-28 | 93.250 | 94.000 | 92.750 | 93.250 | 93.250 | 1,269,702 |
| 2026-08-27 | 92.500 | 94.750 | 92.500 | 93.250 | 93.250 | 2,380,576 |
| 2026-08-26 | 92.250 | 93.500 | 92.000 | 92.500 | 92.500 | 412,612 |
| 2026-08-25 | 93.250 | 93.250 | 91.500 | 92.250 | 92.250 | 2,513,348 |
| 2026-08-24 | 93.500 | 94.500 | 92.000 | 93.250 | 93.250 | 1,014,184 |
| 2026-08-21 | 93.250 | 94.750 | 93.250 | 93.500 | 93.500 | 2,795,021 |
| 2026-08-20 | 93.000 | 94.500 | 93.000 | 93.250 | 93.250 | 2,258,780 |
| 2026-08-19 | 92.000 | 94.750 | 91.000 | 93.000 | 93.000 | 3,163,955 |
| 2026-08-18 | 91.000 | 93.000 | 90.500 | 92.000 | 92.000 | 798,457 |
| 2026-08-17 | 89.500 | 91.750 | 89.500 | 91.000 | 91.000 | 1,025,203 |
| 2026-08-14 | 89.250 | 92.000 | 89.000 | 89.500 | 89.500 | 1,813,650 |
| 2026-08-13 | 89.250 | 89.500 | 88.500 | 89.250 | 89.250 | 2,455,359 |
| 2026-08-12 | 87.250 | 89.750 | 87.250 | 89.250 | 89.250 | 332,450 |
| 2026-08-11 | 86.000 | 88.000 | 86.000 | 87.250 | 87.250 | 328,950 |
| 2026-08-10 | 85.250 | 87.500 | 85.000 | 86.000 | 86.000 | 720,553 |
| 2026-08-07 | 85.250 | 85.750 | 84.750 | 85.250 | 85.250 | 169,741 |
| 2026-08-06 | 85.500 | 85.500 | 85.000 | 85.250 | 85.250 | 430,152 |
| 2026-08-05 | 86.500 | 86.500 | 85.250 | 85.500 | 85.500 | 835,236 |
| 2026-08-04 | 86.500 | 87.000 | 86.000 | 86.500 | 86.500 | 927,576 |
| 2026-08-03 | 86.750 | 87.500 | 85.500 | 86.500 | 86.500 | 3,925,262 |
| 2026-07-31 | 86.500 | 87.000 | 86.250 | 86.750 | 86.750 | 482,406 |
| 2026-07-30 | 87.000 | 88.000 | 86.500 | 86.500 | 86.500 | 2,314,209 |
| 2026-07-29 | 86.500 | 88.000 | 86.500 | 87.000 | 87.000 | 765,832 |
| 2026-07-28 | 87.000 | 88.000 | 86.250 | 86.500 | 86.500 | 2,055,171 |
| 2026-07-27 | 87.000 | 88.000 | 86.500 | 87.000 | 87.000 | 173,825 |
| 2026-07-24 | 87.000 | 88.000 | 86.500 | 87.000 | 87.000 | 203,885 |
Page 1 of 3 · 126 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.