EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	45.400	45.400	45.000	45.150	45.150	95,600
2023-03-02	45.500	46.000	45.250	45.400	45.400	1,057,300
2023-03-01	45.500	45.500	45.250	45.500	45.500	157,900
2023-02-28	45.600	45.650	45.050	45.500	45.500	413,600
2023-02-27	45.950	45.950	45.500	45.600	45.600	260,200
2023-02-24	45.850	46.000	45.650	45.950	45.950	16,600
2023-02-23	46.000	46.000	45.650	45.850	45.850	38,200
2023-02-22	46.250	46.250	45.750	46.000	46.000	196,700
2023-02-21	46.250	46.500	46.000	46.250	46.250	314,900
2023-02-20	46.450	47.000	46.250	46.250	46.250	984,600
2023-02-17	46.350	46.500	46.200	46.450	46.450	160,600
2023-02-16	46.150	46.500	46.150	46.350	46.350	275,600
2023-02-15	45.950	46.500	45.950	46.150	46.150	4,359,300
2023-02-14	45.550	47.000	45.550	45.950	45.950	637,900
2023-02-13	45.650	46.000	45.400	45.550	45.550	35,500
2023-02-10	45.750	46.000	45.500	45.650	45.650	1,773,800
2023-02-09	45.000	46.000	45.000	45.750	45.750	50,700
2023-02-08	45.100	45.800	44.500	45.000	45.000	543,100
2023-02-07	46.000	46.000	44.900	45.100	45.100	101,200
2023-02-06	45.800	46.450	45.800	46.000	46.000	1,803,900
2023-02-03	45.300	46.500	45.050	45.800	45.800	34,900
2023-02-02	45.050	45.750	45.000	45.300	45.300	67,600
2023-02-01	44.000	45.750	44.000	45.050	45.050	44,600
2023-01-31	44.950	45.000	43.900	44.000	44.000	1,733,900
2023-01-30	45.400	45.750	42.750	44.950	44.950	178,200
2023-01-27	45.550	45.750	45.400	45.400	45.400	567,200
2023-01-26	45.700	45.700	45.500	45.550	45.550	15,200
2023-01-25	45.750	45.750	45.500	45.700	45.700	2,440,900
2023-01-24	45.950	46.000	45.600	45.750	45.750	1,729,900
2023-01-23	46.000	46.000	45.600	45.950	45.950	46,900
2023-01-20	46.000	46.000	45.600	46.000	46.000	1,348,200
2023-01-19	46.000	46.500	45.800	46.000	46.000	3,028,700
2023-01-18	46.200	46.500	45.800	46.000	46.000	3,568,500
2023-01-17	46.500	46.500	46.000	46.200	46.200	147,200
2023-01-16	46.550	47.000	46.050	46.500	46.500	1,598,900
2023-01-13	46.900	49.000	46.450	46.550	46.550	465,200
2023-01-12	46.050	47.000	46.050	46.900	46.900	59,000
2023-01-11	45.500	47.500	45.500	46.050	46.050	531,900
2023-01-10	45.500	46.500	45.400	45.500	45.500	3,427,300
2023-01-09	45.550	46.800	45.450	45.500	45.500	1,342,400
2023-01-06	45.350	46.000	45.200	45.550	45.550	19,300
2023-01-05	45.150	46.000	45.150	45.350	45.350	1,600,500
2023-01-04	45.050	46.000	45.000	45.150	45.150	7,582,400
2023-01-03	44.500	45.350	44.500	45.050	45.050	63,500
2022-12-30	45.250	46.000	42.250	44.500	44.500	3,084,600
2022-12-29	45.250	46.000	45.100	45.250	45.250	257,900
2022-12-28	45.250	46.200	45.100	45.250	45.250	3,844,300
2022-12-23	45.250	45.750	45.250	45.250	45.250	3,311,200
2022-12-22	45.250	46.000	45.000	45.250	45.250	135,700
2022-12-21	45.250	46.150	45.000	45.250	45.250	4,246,800
2022-12-20	45.500	46.200	45.000	45.250	45.250	3,327,900
2022-12-19	45.500	46.000	45.450	45.500	45.500	647,400
2022-12-16	45.500	46.000	45.500	45.500	45.500	472,900
2022-12-15	45.450	46.200	45.300	45.500	45.500	3,528,500
2022-12-14	46.900	46.900	45.000	45.450	45.450	521,900
2022-12-13	45.000	47.000	45.000	46.900	46.900	188,800
2022-12-09	45.050	46.800	44.500	45.000	45.000	131,700
2022-12-08	45.050	45.500	45.000	45.050	45.050	22,400
2022-12-07	44.950	46.000	44.500	45.050	45.050	209,100
2022-12-06	45.000	45.050	44.500	44.950	44.950	102,500

← NewerPage 16 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.