EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	39.500	39.600	39.400	39.550	39.550	23,400
2023-08-25	39.450	39.600	39.400	39.500	39.500	49,800
2023-08-24	39.450	39.900	39.450	39.450	39.450	854,900
2023-08-23	39.150	40.000	39.150	39.450	39.450	15,900
2023-08-22	39.050	39.500	38.900	39.150	39.150	950,800
2023-08-21	40.600	40.600	38.850	39.050	39.050	1,781,000
2023-08-18	40.750	40.750	40.500	40.600	40.600	12,200
2023-08-17	40.650	42.000	40.050	40.750	40.750	162,300
2023-08-16	40.700	40.750	39.500	40.650	40.650	523,500
2023-08-15	41.000	41.000	39.100	40.700	40.700	235,000
2023-08-14	41.000	41.300	40.850	41.000	41.000	2,848,700
2023-08-11	41.000	42.000	40.500	41.000	41.000	2,588,400
2023-08-10	41.000	42.000	40.800	41.000	41.000	3,037,900
2023-08-09	41.000	42.000	40.600	41.000	41.000	8,048,000
2023-08-08	41.000	42.000	40.800	41.000	41.000	1,605,800
2023-08-07	41.000	41.500	41.000	41.000	41.000	1,655,200
2023-08-04	40.550	41.500	40.050	41.000	41.000	79,800
2023-08-03	40.450	41.000	40.450	40.550	40.550	160,700
2023-08-02	41.500	42.250	40.000	40.450	40.450	411,500
2023-08-01	41.000	42.250	41.000	41.500	41.500	28,500
2023-07-31	40.600	42.250	40.000	41.000	41.000	408,900
2023-07-28	39.700	43.000	39.700	40.600	40.600	119,400
2023-07-27	42.650	43.500	39.500	39.700	39.700	792,700
2023-07-26	44.900	44.900	41.000	42.650	42.650	420,300
2023-07-25	44.500	45.500	44.450	44.900	44.900	986,200
2023-07-24	44.450	44.800	44.350	44.500	44.500	1,034,100
2023-07-21	44.250	44.800	44.250	44.450	44.450	798,900
2023-07-20	44.200	44.500	44.100	44.250	44.250	3,722,300
2023-07-19	44.000	44.350	44.000	44.200	44.200	118,000
2023-07-18	43.500	44.500	43.500	44.000	44.000	3,094,300
2023-07-17	43.050	43.600	43.000	43.500	43.500	1,077,400
2023-07-14	43.000	43.500	43.000	43.050	43.050	144,700
2023-07-13	42.500	43.000	42.500	43.000	43.000	1,230,900
2023-07-12	41.550	42.800	41.000	42.500	42.500	2,045,200
2023-07-11	40.850	42.800	40.850	41.550	41.550	1,458,500
2023-07-10	40.000	42.500	40.000	40.850	40.850	394,100
2023-07-07	39.850	40.500	39.850	40.000	40.000	3,589,900
2023-07-06	39.250	40.500	39.250	39.850	39.850	1,604,300
2023-07-05	39.200	39.600	39.200	39.250	39.250	414,600
2023-07-04	38.300	39.600	38.300	39.200	39.200	768,600
2023-07-03	38.250	39.750	38.250	38.300	38.300	1,194,900
2023-06-30	38.750	38.950	38.000	38.250	38.250	1,114,400
2023-06-29	38.750	39.900	38.300	38.750	38.750	38,900
2023-06-27	37.500	39.900	37.500	38.750	38.750	147,900
2023-06-26	37.500	38.500	37.450	37.500	37.500	1,338,100
2023-06-23	37.450	37.500	37.100	37.500	37.500	1,154,800
2023-06-22	37.850	38.000	37.000	37.450	37.450	1,310,800
2023-06-21	37.900	38.000	37.750	37.850	37.850	83,100
2023-06-20	37.500	38.000	37.500	37.900	37.900	26,000
2023-06-19	37.150	38.000	37.100	37.500	37.500	41,000
2023-06-16	37.100	37.950	37.100	37.150	37.150	435,800
2023-06-15	37.100	38.000	36.950	37.100	37.100	7,078,500
2023-06-14	37.100	37.550	37.050	37.100	37.100	1,756,600
2023-06-13	37.850	37.950	37.000	37.100	37.100	696,600
2023-06-12	37.900	37.950	37.650	37.850	37.850	39,500
2023-06-09	38.050	38.050	37.500	37.900	37.900	1,007,200
2023-06-08	38.350	38.500	36.800	38.050	38.050	188,200
2023-06-07	38.500	39.000	38.200	38.350	38.350	137,800
2023-06-06	38.400	39.000	38.200	38.500	38.500	768,200
2023-06-05	38.150	38.900	38.000	38.400	38.400	133,200

← NewerPage 14 of 21 · 1,244 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.