EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	45.050	45.500	45.000	45.000	45.000	600,200
2022-12-02	45.400	46.500	44.900	45.050	45.050	84,700
2022-12-01	45.650	46.500	45.000	45.400	45.400	162,000
2022-11-30	46.950	46.950	45.500	45.650	45.650	20,000
2022-11-29	45.650	47.000	45.500	46.950	46.950	4,381,500
2022-11-28	45.950	47.000	45.000	45.650	45.650	54,900
2022-11-25	45.450	46.800	45.450	45.950	45.950	176,500
2022-11-24	45.000	45.700	45.000	45.450	45.450	25,500
2022-11-23	45.050	45.400	45.000	45.000	45.000	7,754,300
2022-11-22	45.800	46.500	45.000	45.050	45.050	215,300
2022-11-21	46.800	46.800	45.500	45.800	45.800	4,288,700
2022-11-18	45.650	47.000	45.500	46.800	46.800	24,500
2022-11-17	45.700	46.000	45.500	45.650	45.650	402,400
2022-11-16	45.550	45.900	45.000	45.700	45.700	19,000
2022-11-15	45.850	46.000	45.000	45.550	45.550	403,300
2022-11-14	45.100	46.000	45.000	45.850	45.850	449,100
2022-11-11	45.050	46.000	45.000	45.100	45.100	138,300
2022-11-10	44.900	46.000	44.900	45.050	45.050	1,018
2022-11-09	44.500	46.000	44.050	44.900	44.900	33,300
2022-11-08	45.000	45.000	44.000	44.500	44.500	81,500
2022-11-07	45.700	46.000	44.000	45.000	45.000	514,900
2022-11-04	45.900	46.000	45.000	45.700	45.700	47,900
2022-11-03	46.450	46.450	45.000	45.900	45.900	28,000
2022-11-02	46.100	46.800	44.000	46.450	46.450	550,800
2022-11-01	46.700	46.800	46.000	46.450	46.450	2,949,700
2022-10-31	46.800	46.800	46.500	46.700	46.700	13,600
2022-10-28	47.150	47.500	46.500	46.800	46.800	804,000
2022-10-27	46.750	47.250	46.000	47.150	47.150	2,181,500
2022-10-26	46.650	47.000	46.500	46.750	46.750	9,511
2022-10-25	46.750	47.000	46.000	46.650	46.650	5,022,000
2022-10-24	45.350	47.000	45.350	46.750	46.750	144,600
2022-10-21	45.000	46.000	45.000	45.350	45.350	5,200
2022-10-19	44.200	46.000	44.200	45.000	45.000	112,700
2022-10-18	44.400	45.000	43.950	44.200	44.200	256,600
2022-10-17	44.100	46.000	44.000	44.400	44.400	35,500
2022-10-14	43.950	46.000	43.950	44.100	44.100	1,268,500
2022-10-13	44.250	45.000	43.750	43.950	43.950	1,541,400
2022-10-12	44.500	45.000	43.950	44.250	44.250	412,900
2022-10-11	44.500	44.500	44.100	44.500	44.500	293,100
2022-10-07	44.650	46.000	44.000	44.500	44.500	2,666,100
2022-10-06	46.150	46.150	44.200	44.650	44.650	326,200
2022-10-05	46.200	46.300	46.000	46.150	46.150	193,800
2022-10-04	46.200	48.500	46.200	46.200	46.200	421,500
2022-10-03	46.450	47.100	46.100	46.200	46.200	470,900
2022-09-30	46.800	47.000	46.200	46.450	46.450	69,700
2022-09-29	46.500	48.000	46.400	46.800	46.800	61,400
2022-09-28	46.350	47.000	46.350	46.500	46.500	244,200
2022-09-27	46.700	46.950	46.050	46.350	46.350	660,600
2022-09-26	47.100	47.100	46.000	46.700	46.700	486,100
2022-09-23	47.550	48.500	46.950	47.100	47.100	3,233,300
2022-09-22	47.100	48.400	47.100	47.550	47.550	735,800
2022-09-21	47.000	48.000	47.000	47.100	47.100	123,700
2022-09-20	46.850	48.500	46.150	47.000	47.000	280,200
2022-09-19	47.200	50.000	46.000	46.850	46.850	21,800
2022-09-16	47.500	47.800	46.000	47.200	47.200	575,800
2022-09-15	47.550	50.000	47.050	47.500	47.500	980,100
2022-09-14	47.850	50.000	47.000	47.550	47.550	651,700
2022-09-12	48.600	50.000	47.500	47.850	47.850	3,555,100
2022-09-09	48.850	50.000	48.300	48.600	48.600	1,513,700
2022-09-08	49.350	49.350	48.600	48.850	48.850	462,500

← NewerPage 17 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.