EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	38.300	40.000	38.000	38.300	38.300	212,000
2023-11-22	38.150	39.000	38.050	38.300	38.300	17,800
2023-11-21	38.000	39.800	38.000	38.150	38.150	171,500
2023-11-20	38.000	39.000	37.800	38.000	38.000	72,400
2023-11-17	37.950	39.000	37.800	38.000	38.000	353,900
2023-11-16	37.850	38.000	37.250	37.950	37.950	463,600
2023-11-15	37.600	40.000	37.050	37.850	37.850	33,600
2023-11-14	37.300	39.950	37.300	37.600	37.600	279,400
2023-11-10	37.250	40.000	37.250	37.300	37.300	434,900
2023-11-09	37.200	37.500	37.000	37.250	37.250	603,200
2023-11-08	37.250	37.500	37.000	37.200	37.200	22,000
2023-11-07	37.000	39.000	37.000	37.250	37.250	395,200
2023-11-06	37.100	39.000	37.000	37.000	37.000	833,100
2023-11-03	37.050	38.000	37.000	37.100	37.100	171,300
2023-11-02	37.200	37.950	37.000	37.050	37.050	442,500
2023-11-01	37.550	38.000	37.050	37.200	37.200	1,764,800
2023-10-31	38.000	39.950	37.500	37.550	37.550	585,700
2023-10-30	38.000	38.100	37.800	38.000	38.000	15,200
2023-10-27	37.500	39.000	37.500	38.000	38.000	2,072,000
2023-10-26	37.950	37.950	37.200	37.500	37.500	142,400
2023-10-25	37.050	38.000	37.050	37.950	37.950	29,700
2023-10-24	37.000	38.000	37.000	37.050	37.050	249,700
2023-10-23	37.250	37.250	37.000	37.000	37.000	1,709,300
2023-10-19	37.000	38.000	37.000	37.250	37.250	70,000
2023-10-18	37.000	37.500	37.000	37.000	37.000	1,552,200
2023-10-17	36.700	38.000	36.500	37.000	37.000	1,208,300
2023-10-16	36.450	37.000	36.450	36.700	36.700	36,600
2023-10-13	36.250	36.950	36.250	36.450	36.450	54,900
2023-10-12	36.250	36.950	36.200	36.250	36.250	258,100
2023-10-11	36.200	36.950	36.050	36.250	36.250	285,400
2023-10-09	36.550	36.950	36.100	36.200	36.200	3,432,700
2023-10-06	36.300	36.800	36.300	36.550	36.550	50,600
2023-10-05	36.050	37.000	36.000	36.300	36.300	40,400
2023-10-04	36.000	37.000	35.800	36.050	36.050	176,800
2023-10-03	35.800	37.000	35.800	36.000	36.000	1,346,300
2023-10-02	35.550	36.500	35.400	35.800	35.800	299,300
2023-09-29	35.950	35.950	35.400	35.550	35.550	344,800
2023-09-28	36.200	36.200	35.900	35.950	35.950	182,300
2023-09-27	36.650	36.650	36.000	36.200	36.200	357,700
2023-09-26	36.800	36.800	36.550	36.650	36.650	49,400
2023-09-25	36.900	37.000	36.500	36.800	36.800	118
2023-09-22	37.150	37.700	36.800	36.900	36.900	682,900
2023-09-21	37.000	37.750	36.950	37.150	37.150	110,600
2023-09-20	37.000	37.700	36.800	37.000	37.000	212,000
2023-09-19	37.400	38.950	36.900	37.000	37.000	5,613,900
2023-09-18	37.400	38.000	37.200	37.400	37.400	23,600
2023-09-15	37.700	37.750	37.200	37.400	37.400	445,300
2023-09-14	37.600	38.500	37.550	37.700	37.700	673,700
2023-09-13	37.500	38.850	37.050	37.600	37.600	900,700
2023-09-12	37.500	37.500	37.050	37.500	37.500	4,216,500
2023-09-11	37.200	38.500	37.200	37.500	37.500	166,000
2023-09-08	37.550	37.800	37.000	37.200	37.200	176,400
2023-09-07	38.700	38.700	37.000	37.550	37.550	1,587,200
2023-09-06	38.200	39.500	38.200	38.700	38.700	54,100
2023-09-05	38.100	39.350	38.000	38.200	38.200	29,900
2023-09-04	38.450	39.000	37.800	38.100	38.100	600,100
2023-09-01	38.850	39.500	38.000	38.450	38.450	430,500
2023-08-31	39.500	39.500	38.000	38.850	38.850	1,634,900
2023-08-30	39.500	39.500	39.350	39.500	39.500	27,900
2023-08-29	39.550	40.000	39.150	39.500	39.500	1,013,700

← NewerPage 13 of 21 · 1,241 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.