EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	37.900	38.500	37.900	38.150	38.150	72,200
2023-05-31	38.100	38.800	37.000	37.900	37.900	920,500
2023-05-30	37.400	39.900	37.400	38.100	38.100	295,600
2023-05-29	36.900	38.000	36.500	37.400	37.400	35,100
2023-05-26	36.800	37.450	36.400	36.900	36.900	3,118,400
2023-05-25	36.550	37.200	36.500	36.800	36.800	775,900
2023-05-24	35.800	36.950	35.800	36.550	36.550	650,500
2023-05-23	36.550	36.550	35.550	35.800	35.800	90,800
2023-05-22	38.400	38.400	35.000	36.550	36.550	1,346,500
2023-05-19	38.750	39.250	37.600	38.400	38.400	3,468,000
2023-05-18	39.450	39.450	38.500	38.750	38.750	1,010,200
2023-05-17	39.900	39.900	39.000	39.450	39.450	577,200
2023-05-16	40.500	40.500	39.600	39.900	39.900	1,690,500
2023-05-15	40.800	41.500	40.000	40.500	40.500	102,400
2023-05-12	42.400	42.500	40.000	40.800	40.800	55,800
2023-05-11	43.300	44.000	41.500	42.400	42.400	33,800
2023-05-10	44.350	44.750	43.000	43.300	43.300	55,800
2023-05-09	44.950	45.000	44.000	44.350	44.350	46,200
2023-05-08	45.550	45.550	44.000	44.950	44.950	42,800
2023-05-05	45.650	45.800	45.050	45.550	45.550	35,100
2023-05-04	45.650	45.800	45.300	45.650	45.650	1,467,800
2023-05-03	45.850	45.850	45.300	45.650	45.650	67,400
2023-05-02	45.800	46.350	45.500	45.850	45.850	51,000
2023-04-28	45.900	46.350	45.800	45.800	45.800	185,200
2023-04-27	46.000	46.500	45.800	45.900	45.900	171,200
2023-04-26	46.350	47.000	45.800	46.000	46.000	1,861,800
2023-04-25	45.300	47.000	45.300	46.350	46.350	185,200
2023-04-24	45.150	46.000	45.100	45.300	45.300	18,900
2023-04-20	45.050	46.250	45.000	45.150	45.150	229,700
2023-04-19	44.800	46.000	44.800	45.050	45.050	993,000
2023-04-18	45.350	45.500	44.500	44.800	44.800	53,400
2023-04-17	44.500	45.500	44.500	45.350	45.350	20,000
2023-04-14	44.500	45.000	44.300	44.500	44.500	432,800
2023-04-13	45.000	45.450	44.500	44.500	44.500	7,848,400
2023-04-12	45.450	45.500	44.600	45.000	45.000	1,074,000
2023-04-11	45.500	45.850	45.000	45.450	45.450	198,000
2023-04-06	45.450	45.500	44.500	45.500	45.500	518,300
2023-04-05	45.500	45.950	44.250	45.450	45.450	23,100
2023-04-04	45.950	46.950	44.500	45.500	45.500	1,769,000
2023-04-03	45.500	47.000	44.600	45.950	45.950	63,200
2023-03-31	44.600	46.500	44.600	45.500	45.500	347,100
2023-03-30	44.250	45.500	44.250	44.600	44.600	271,900
2023-03-29	42.650	45.000	42.650	44.250	44.250	5,411,900
2023-03-28	41.950	44.500	40.050	42.650	42.650	4,359,400
2023-03-27	38.650	42.000	38.650	41.950	41.950	567,200
2023-03-24	37.900	40.000	37.900	38.650	38.650	259,800
2023-03-23	38.050	40.200	37.700	37.900	37.900	1,757,100
2023-03-22	38.050	40.000	37.950	38.050	38.050	10,175,500
2023-03-21	38.000	40.100	37.750	38.050	38.050	1,251,131
2023-03-20	38.150	39.000	37.500	38.000	38.000	1,949,300
2023-03-17	40.150	40.150	37.500	38.150	38.150	727,600
2023-03-16	41.800	42.000	39.250	40.150	40.150	1,754,000
2023-03-15	42.250	42.400	40.550	41.800	41.800	79,100
2023-03-14	42.900	42.900	42.000	42.250	42.250	144,800
2023-03-13	43.000	44.000	42.600	42.900	42.900	125,500
2023-03-10	43.250	43.250	42.500	43.000	43.000	197,600
2023-03-09	43.850	44.500	43.000	43.250	43.250	478,800
2023-03-08	44.400	44.400	43.000	43.850	43.850	561,300
2023-03-07	44.800	44.800	44.000	44.400	44.400	38,400
2023-03-06	45.150	45.500	44.500	44.800	44.800	380,300

← NewerPage 15 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.