EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	40.000	40.500	39.950	40.100	40.100	380,300
2024-08-13	39.950	40.250	39.950	40.000	40.000	334,600
2024-08-12	39.950	42.500	39.500	39.950	39.950	254,700
2024-08-09	38.500	40.500	38.500	39.950	39.950	21,500
2024-08-08	38.500	40.000	38.400	38.500	38.500	4,216,100
2024-08-07	40.000	40.000	38.350	38.500	38.500	4,688,100
2024-08-06	39.900	40.100	38.450	40.000	40.000	2,134,800
2024-08-05	40.450	41.000	39.500	39.900	39.900	513,100
2024-08-02	40.450	41.000	40.200	40.450	40.450	88,500
2024-08-01	40.500	41.000	40.450	40.450	40.450	356,400
2024-07-31	40.450	41.000	40.400	40.500	40.500	122,500
2024-07-30	40.850	42.500	40.000	40.450	40.450	840,000
2024-07-29	41.300	41.300	40.650	40.850	40.850	8,800,800
2024-07-26	41.450	41.500	40.600	41.300	41.300	178,700
2024-07-25	41.500	41.500	40.800	41.450	41.450	1,750,900
2024-07-24	42.000	42.000	41.050	41.500	41.500	85,000
2024-07-23	42.500	42.500	41.550	42.000	42.000	2,689,900
2024-07-22	42.600	43.800	42.300	42.500	42.500	66,900
2024-07-19	42.750	42.750	42.550	42.600	42.600	8,300
2024-07-18	42.550	42.900	42.550	42.750	42.750	25,900
2024-07-17	42.800	43.200	42.350	42.550	42.550	199,800
2024-07-16	43.200	43.200	42.750	42.800	42.800	473,000
2024-07-15	43.300	43.300	42.800	43.200	43.200	642,300
2024-07-12	43.400	43.750	43.000	43.300	43.300	41,100
2024-07-11	43.850	44.000	43.000	43.400	43.400	125,200
2024-07-10	43.950	45.000	43.500	43.850	43.850	623,600
2024-07-09	43.350	44.050	43.350	43.950	43.950	663,700
2024-07-08	42.000	43.500	42.000	43.350	43.350	482,700
2024-07-05	41.800	43.350	41.100	42.000	42.000	731,300
2024-07-04	41.750	42.000	41.050	41.800	41.800	3,335,900
2024-07-03	41.650	42.000	41.000	41.750	41.750	37,200
2024-07-02	42.250	43.000	41.000	41.650	41.650	169,800
2024-07-01	42.250	43.000	41.000	42.250	42.250	145,400
2024-06-28	42.650	43.000	42.000	42.250	42.250	116,200
2024-06-27	43.000	43.000	42.500	42.650	42.650	21,800
2024-06-26	43.050	43.400	42.600	43.000	43.000	549,200
2024-06-25	43.250	43.250	42.650	43.050	43.050	12,800
2024-06-24	43.400	43.500	42.650	43.250	43.250	38,400
2024-06-21	43.500	43.500	43.000	43.400	43.400	777,900
2024-06-20	43.500	43.550	43.000	43.500	43.500	578,600
2024-06-19	43.650	43.650	43.000	43.500	43.500	3,425,000
2024-06-18	43.900	43.900	43.000	43.650	43.650	285,400
2024-06-14	43.700	44.300	43.700	43.900	43.900	59,700
2024-06-13	43.750	43.800	43.050	43.700	43.700	21,600
2024-06-12	43.500	44.000	43.050	43.750	43.750	39,200
2024-06-11	43.450	43.800	43.000	43.500	43.500	111,500
2024-06-10	43.700	44.000	43.000	43.450	43.450	43,700
2024-06-07	43.700	44.000	43.700	43.700	43.700	1,392,300
2024-06-06	43.700	43.800	43.000	43.700	43.700	2,997,300
2024-06-05	43.650	44.000	43.550	43.700	43.700	1,079,000
2024-06-04	43.550	44.000	43.500	43.650	43.650	1,749,300
2024-06-03	43.500	44.000	43.500	43.550	43.550	2,158,800
2024-05-31	43.550	43.900	43.300	43.500	43.500	4,766,700
2024-05-30	43.550	44.000	43.250	43.550	43.550	7,280,300
2024-05-29	43.250	44.000	43.250	43.550	43.550	4,277,700
2024-05-28	42.550	44.000	42.550	43.250	43.250	7,724,400
2024-05-27	46.500	46.500	42.050	42.550	42.550	1,987,600
2024-05-24	46.850	46.950	46.000	46.500	46.500	1,721,100
2024-05-23	47.050	47.050	46.000	46.850	46.850	602,800
2024-05-22	47.000	47.100	46.600	47.050	47.050	3,214,700

← NewerPage 10 of 21 · 1,243 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.