EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	50.000	52.000	48.600	49.350	49.350	116,800
2022-09-06	48.100	52.750	48.100	50.000	50.000	178,300
2022-09-05	48.150	52.500	47.950	48.100	48.100	1,466,600
2022-09-02	48.000	50.500	48.000	48.150	48.150	368,100
2022-09-01	48.000	49.000	47.900	48.000	48.000	4,769,400
2022-08-31	48.000	48.500	47.900	48.000	48.000	936,600
2022-08-30	48.100	49.000	47.800	48.000	48.000	59,900
2022-08-29	49.200	50.000	47.900	48.100	48.100	622,100
2022-08-26	48.300	50.000	48.300	49.200	49.200	12,200
2022-08-25	48.000	51.000	48.000	48.300	48.300	26,000
2022-08-24	48.350	50.000	47.850	48.000	48.000	2,097,300
2022-08-23	49.000	50.000	48.000	48.350	48.350	157,700
2022-08-22	48.000	50.000	48.000	49.000	49.000	180,500
2022-08-19	49.450	50.000	47.500	48.000	48.000	296,300
2022-08-18	51.250	51.250	48.750	49.450	49.450	129,900
2022-08-17	52.250	52.750	50.500	51.250	51.250	47,000
2022-08-16	51.250	53.000	50.500	52.250	52.250	1,181,500
2022-08-15	50.500	52.000	49.500	51.250	51.250	72,000
2022-08-12	51.750	51.750	50.000	50.500	50.500	28,400
2022-08-11	53.250	53.250	50.000	51.750	51.750	1,317,800
2022-08-10	51.500	53.500	51.500	53.250	53.250	2,252,400
2022-08-08	48.250	52.500	48.250	51.500	51.500	99,300
2022-08-05	48.000	49.500	48.000	48.250	48.250	360
2022-08-04	47.500	48.500	47.500	48.000	48.000	2,186,800
2022-08-03	47.700	48.000	47.400	47.500	47.500	3,131,600
2022-08-02	47.700	48.000	47.500	47.700	47.700	835
2022-08-01	48.000	48.150	47.500	47.700	47.700	31,500
2022-07-29	47.950	48.150	47.600	48.000	48.000	8,554,400
2022-07-28	46.500	48.300	46.500	47.950	47.950	2,506,700
2022-07-27	45.500	47.500	45.200	46.500	46.500	2,197,200
2022-07-26	45.200	45.900	45.200	45.500	45.500	179,700
2022-07-25	45.000	45.850	45.000	45.200	45.200	189,200
2022-07-22	44.500	45.850	44.500	45.000	45.000	305,000
2022-07-21	44.500	44.550	44.000	44.500	44.500	4,685,800
2022-07-20	44.000	44.900	44.000	44.500	44.500	1,965,500
2022-07-19	44.500	45.000	43.900	44.000	44.000	266,700
2022-07-18	44.550	45.000	44.000	44.500	44.500	4,758,100
2022-07-15	44.900	46.000	44.000	44.550	44.550	723,700
2022-07-14	44.800	45.000	44.750	44.900	44.900	52,500
2022-07-13	45.450	46.000	44.000	44.800	44.800	140,600
2022-07-12	46.000	47.000	44.500	45.450	45.450	1,094,400
2022-07-08	45.000	46.500	45.000	46.000	46.000	923,500
2022-07-07	44.150	45.500	44.000	45.000	45.000	2,378,200
2022-07-06	43.150	45.050	43.150	44.150	44.150	2,029,300
2022-07-05	43.000	44.000	43.000	43.150	43.150	2,115,600
2022-07-04	43.000	43.700	43.000	43.000	43.000	3,113,400
2022-07-01	43.000	43.450	42.000	43.000	43.000	3,507,900
2022-06-30	39.900	43.800	39.900	43.000	43.000	1,017,500
2022-06-29	39.050	42.000	39.050	39.900	39.900	4,685,200
2022-06-28	39.000	39.900	39.000	39.050	39.050	1,128,900
2022-06-27	39.000	39.900	38.900	39.000	39.000	1,807,300
2022-06-24	39.000	39.100	39.000	39.000	39.000	5,268,200
2022-06-23	39.000	40.000	39.000	39.000	39.000	1,066,800
2022-06-22	39.750	39.950	38.750	39.000	39.000	282,100
2022-06-21	39.900	40.000	39.000	39.750	39.750	2,033,000
2022-06-20	39.850	41.000	39.850	39.900	39.900	88,300
2022-06-17	40.500	40.900	39.550	39.850	39.850	740,200
2022-06-16	40.950	40.950	40.350	40.500	40.500	242,800
2022-06-15	41.800	41.800	40.050	40.950	40.950	184,700
2022-06-14	42.150	42.200	41.700	41.800	41.800	721,900

← NewerPage 18 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.