EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	38.550	39.350	38.550	38.800	38.800	1,940,500
2024-02-20	38.350	38.800	38.350	38.550	38.550	30,600
2024-02-19	37.950	39.000	37.950	38.350	38.350	884,000
2024-02-16	37.800	38.250	37.550	37.950	37.950	189,300
2024-02-15	37.600	38.150	37.500	37.800	37.800	717,000
2024-02-14	37.500	38.000	37.500	37.600	37.600	707,200
2024-02-13	37.500	38.000	37.300	37.500	37.500	2,521,100
2024-02-12	37.450	38.000	37.200	37.500	37.500	18,900
2024-02-09	37.200	37.500	37.100	37.450	37.450	25,200
2024-02-08	38.200	38.200	37.000	37.200	37.200	454,300
2024-02-07	38.250	38.450	38.000	38.200	38.200	1,024,300
2024-02-06	38.200	38.450	37.500	38.250	38.250	4,523,400
2024-02-05	38.150	38.500	37.500	38.200	38.200	4,977
2024-02-02	37.700	38.450	37.700	38.150	38.150	275,200
2024-02-01	38.000	38.000	37.500	37.700	37.700	451,900
2024-01-31	37.950	38.500	37.500	38.000	38.000	791,300
2024-01-30	37.500	38.000	37.200	37.950	37.950	1,714,300
2024-01-29	37.100	37.900	37.000	37.500	37.500	2,530,300
2024-01-26	36.900	37.500	36.900	37.100	37.100	162,200
2024-01-25	36.900	38.000	36.500	36.900	36.900	1,542,200
2024-01-24	36.500	37.450	36.100	36.900	36.900	3,823,700
2024-01-23	36.450	37.000	36.300	36.500	36.500	688,500
2024-01-22	36.500	37.000	36.000	36.450	36.450	57,200
2024-01-19	36.500	37.000	36.300	36.500	36.500	832,700
2024-01-18	36.000	36.500	36.000	36.500	36.500	384,100
2024-01-17	36.000	36.500	36.000	36.000	36.000	2,203,600
2024-01-16	35.550	36.500	35.550	36.000	36.000	891,400
2024-01-15	35.800	36.000	35.000	35.550	35.550	38,800
2024-01-12	35.850	36.000	35.500	35.800	35.800	84,000
2024-01-11	35.900	37.000	35.500	35.850	35.850	1,273,300
2024-01-10	45.600	45.600	35.500	35.900	35.900	16,700
2024-01-09	35.750	45.600	35.550	45.600	45.600	856,500
2024-01-08	35.650	37.000	35.600	35.750	35.750	141,400
2024-01-05	35.650	37.000	35.500	35.650	35.650	1,387,600
2024-01-04	35.600	37.000	35.500	35.650	35.650	408,000
2024-01-03	34.200	36.000	34.200	35.600	35.600	68,800
2024-01-02	33.650	37.000	33.650	34.200	34.200	26,100
2023-12-29	33.850	34.000	33.600	33.650	33.650	709,200
2023-12-28	33.900	34.000	33.800	33.850	33.850	220,000
2023-12-27	34.000	34.250	33.800	33.900	33.900	1,355,600
2023-12-22	34.250	35.500	33.700	34.000	34.000	174,900
2023-12-21	34.500	35.000	34.000	34.250	34.250	130,600
2023-12-20	35.000	35.500	34.000	34.500	34.500	1,325,400
2023-12-19	35.550	36.000	34.500	35.000	35.000	1,405,000
2023-12-18	35.700	36.000	35.050	35.550	35.550	385,100
2023-12-15	36.050	36.950	35.400	35.700	35.700	80,900
2023-12-14	36.850	37.450	36.000	36.050	36.050	678,000
2023-12-13	37.450	38.000	36.500	36.850	36.850	426,300
2023-12-11	37.900	38.000	37.000	37.450	37.450	27,400
2023-12-08	37.750	37.950	37.300	37.900	37.900	270,400
2023-12-07	37.400	38.000	37.400	37.750	37.750	9,200
2023-12-06	37.650	38.500	37.000	37.400	37.400	124,900
2023-12-05	38.000	38.000	37.400	37.650	37.650	24,400
2023-12-04	38.000	38.000	36.850	38.000	38.000	1,047,800
2023-12-01	36.500	38.500	36.500	38.000	38.000	4,498,900
2023-11-30	37.800	37.800	36.100	36.500	36.500	357,700
2023-11-29	37.100	38.000	36.500	37.800	37.800	2,417,500
2023-11-28	37.100	39.000	37.000	37.100	37.100	118,600
2023-11-27	38.300	38.300	36.800	37.100	37.100	185,200
2023-11-24	38.300	39.000	37.500	38.300	38.300	284,500

← NewerPage 12 of 21 · 1,242 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.