EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 46.100 | 47.100 | 46.100 | 47.000 | 47.000 | 1,429,100 |
| 2024-05-20 | 44.850 | 46.750 | 44.850 | 46.100 | 46.100 | 3,850,500 |
| 2024-05-17 | 44.100 | 46.050 | 44.100 | 44.850 | 44.850 | 1,449,600 |
| 2024-05-16 | 44.000 | 45.000 | 44.000 | 44.100 | 44.100 | 621,100 |
| 2024-05-15 | 44.300 | 45.000 | 43.300 | 44.000 | 44.000 | 3,118,100 |
| 2024-05-14 | 43.250 | 44.950 | 43.250 | 44.300 | 44.300 | 112,200 |
| 2024-05-13 | 41.900 | 45.000 | 41.900 | 43.250 | 43.250 | 66,400 |
| 2024-05-09 | 42.000 | 42.700 | 41.700 | 41.900 | 41.900 | 3,067,800 |
| 2024-05-08 | 42.100 | 42.500 | 41.750 | 42.000 | 42.000 | 3,162,300 |
| 2024-05-07 | 42.450 | 42.500 | 42.000 | 42.100 | 42.100 | 155,400 |
| 2024-05-06 | 42.550 | 42.800 | 42.350 | 42.450 | 42.450 | 432,000 |
| 2024-05-03 | 42.600 | 43.000 | 42.300 | 42.550 | 42.550 | 144,300 |
| 2024-05-02 | 42.550 | 43.000 | 42.200 | 42.600 | 42.600 | 253,400 |
| 2024-04-30 | 42.800 | 43.000 | 42.250 | 42.550 | 42.550 | 276,000 |
| 2024-04-29 | 43.050 | 45.000 | 42.250 | 42.800 | 42.800 | 614,900 |
| 2024-04-26 | 42.000 | 45.000 | 42.000 | 43.050 | 43.050 | 720,100 |
| 2024-04-25 | 41.050 | 43.000 | 41.050 | 42.000 | 42.000 | 735,000 |
| 2024-04-24 | 41.800 | 42.000 | 40.500 | 41.050 | 41.050 | 320,400 |
| 2024-04-23 | 42.050 | 42.100 | 41.750 | 41.800 | 41.800 | 147,400 |
| 2024-04-22 | 42.100 | 44.000 | 42.000 | 42.050 | 42.050 | 68,800 |
| 2024-04-19 | 44.400 | 44.550 | 41.700 | 42.100 | 42.100 | 976,300 |
| 2024-04-18 | 44.550 | 44.550 | 42.500 | 44.400 | 44.400 | 928,500 |
| 2024-04-17 | 45.000 | 45.050 | 44.250 | 44.550 | 44.550 | 82,700 |
| 2024-04-16 | 46.750 | 46.750 | 45.000 | 45.000 | 45.000 | 867,100 |
| 2024-04-15 | 46.450 | 47.000 | 45.000 | 46.750 | 46.750 | 660,300 |
| 2024-04-12 | 46.950 | 47.000 | 46.050 | 46.450 | 46.450 | 79,800 |
| 2024-04-11 | 46.700 | 47.000 | 46.100 | 46.950 | 46.950 | 1,843,400 |
| 2024-04-09 | 47.150 | 47.500 | 45.700 | 46.700 | 46.700 | 762,200 |
| 2024-04-08 | 47.850 | 47.850 | 45.550 | 47.150 | 47.150 | 1,954,600 |
| 2024-04-05 | 48.000 | 48.000 | 47.000 | 47.850 | 47.850 | 2,507,100 |
| 2024-04-04 | 47.950 | 48.000 | 46.500 | 48.000 | 48.000 | 22,728,100 |
| 2024-04-03 | 47.000 | 48.300 | 47.000 | 47.950 | 47.950 | 1,917,700 |
| 2024-04-02 | 47.150 | 47.200 | 46.000 | 47.000 | 47.000 | 2,138,300 |
| 2024-03-28 | 49.150 | 49.150 | 47.000 | 47.150 | 47.150 | 1,668,200 |
| 2024-03-27 | 49.200 | 51.000 | 49.000 | 49.150 | 49.150 | 4,683,300 |
| 2024-03-26 | 46.350 | 50.000 | 46.350 | 49.200 | 49.200 | 631,000 |
| 2024-03-25 | 45.350 | 47.500 | 45.050 | 46.350 | 46.350 | 16,061,300 |
| 2024-03-22 | 44.650 | 45.750 | 44.650 | 45.350 | 45.350 | 4,921,800 |
| 2024-03-21 | 44.450 | 45.400 | 43.500 | 44.650 | 44.650 | 951,800 |
| 2024-03-20 | 43.200 | 45.400 | 43.000 | 44.450 | 44.450 | 4,165,500 |
| 2024-03-19 | 42.850 | 43.900 | 42.700 | 43.200 | 43.200 | 4,838,900 |
| 2024-03-18 | 42.600 | 43.000 | 42.000 | 42.850 | 42.850 | 187,600 |
| 2024-03-15 | 41.600 | 44.000 | 41.600 | 42.600 | 42.600 | 611,300 |
| 2024-03-14 | 40.200 | 42.300 | 40.200 | 41.600 | 41.600 | 147,200 |
| 2024-03-13 | 40.000 | 41.000 | 40.000 | 40.200 | 40.200 | 628,100 |
| 2024-03-12 | 40.000 | 40.000 | 39.550 | 40.000 | 40.000 | 7,854,200 |
| 2024-03-11 | 40.000 | 41.000 | 39.800 | 40.000 | 40.000 | 3,863,600 |
| 2024-03-08 | 40.050 | 40.500 | 39.750 | 40.000 | 40.000 | 1,730,800 |
| 2024-03-07 | 40.000 | 41.000 | 39.650 | 40.050 | 40.050 | 164,200 |
| 2024-03-06 | 40.050 | 40.900 | 39.500 | 40.000 | 40.000 | 792,800 |
| 2024-03-05 | 40.050 | 41.000 | 40.000 | 40.050 | 40.050 | 474,200 |
| 2024-03-04 | 40.000 | 41.000 | 39.850 | 40.050 | 40.050 | 417,100 |
| 2024-03-01 | 40.450 | 40.900 | 39.850 | 40.000 | 40.000 | 4,580,800 |
| 2024-02-29 | 40.000 | 41.000 | 40.000 | 40.450 | 40.450 | 29,100 |
| 2024-02-28 | 39.850 | 41.000 | 39.600 | 40.000 | 40.000 | 2,993,500 |
| 2024-02-27 | 40.400 | 40.500 | 39.600 | 39.850 | 39.850 | 3,559,900 |
| 2024-02-26 | 41.000 | 41.000 | 40.000 | 40.400 | 40.400 | 817,300 |
| 2024-02-23 | 40.850 | 42.000 | 40.500 | 41.000 | 41.000 | 11,021,400 |
| 2024-02-22 | 38.800 | 41.500 | 38.800 | 40.850 | 40.850 | 1,498,600 |
| 2024-02-21 | 38.550 | 39.350 | 38.550 | 38.800 | 38.800 | 1,940,500 |
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.