EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	43.150	44.000	42.000	42.150	42.150	356,600
2022-06-10	44.200	45.000	43.000	43.150	43.150	104,200
2022-06-09	45.450	45.450	44.000	44.200	44.200	190,300
2022-06-08	45.450	45.950	45.000	45.450	45.450	31,600
2022-06-07	45.500	46.000	45.000	45.450	45.450	2,740,000
2022-06-06	45.500	46.000	45.200	45.500	45.500	5,183,500
2022-06-03	45.500	46.000	45.050	45.500	45.500	1,946,600
2022-06-02	45.500	47.000	45.000	45.500	45.500	9,964,800
2022-05-31	45.200	46.000	45.000	45.500	45.500	3,292,300
2022-05-30	44.000	46.000	44.000	45.200	45.200	117,900
2022-05-27	42.900	45.000	42.900	44.000	44.000	67,000
2022-05-26	42.000	44.000	42.000	42.900	42.900	335,800
2022-05-25	42.000	43.950	41.750	42.000	42.000	4,957,000
2022-05-24	43.050	45.000	41.900	42.000	42.000	978,800
2022-05-23	44.700	44.700	40.250	43.050	43.050	1,477,600
2022-05-20	45.600	45.850	44.000	44.700	44.700	1,858,000
2022-05-19	45.850	47.000	45.000	45.600	45.600	90,600
2022-05-18	46.250	47.000	45.750	45.850	45.850	366,400
2022-05-17	45.600	46.500	45.550	46.250	46.250	90,900
2022-05-16	45.500	46.000	45.050	45.600	45.600	247,700
2022-05-13	44.600	46.000	44.600	45.500	45.500	2,371,500
2022-05-12	44.950	45.000	44.500	44.600	44.600	369,200
2022-05-11	45.000	45.000	44.500	44.950	44.950	958,300
2022-05-10	46.050	46.050	45.000	45.000	45.000	3,768,300
2022-05-09	47.150	47.150	45.900	46.050	46.050	839,900
2022-05-06	47.500	48.500	46.000	47.150	47.150	45,500
2022-05-05	47.950	48.500	47.000	47.500	47.500	66,700
2022-05-04	47.900	48.500	45.050	47.950	47.950	2,170,800
2022-04-28	47.800	48.000	47.000	47.900	47.900	100,200
2022-04-27	49.450	49.450	47.000	47.800	47.800	104,500
2022-04-26	49.950	49.950	48.500	49.450	49.450	3,646,100
2022-04-25	49.750	50.000	49.500	49.950	49.950	2,012,200
2022-04-22	50.000	50.000	49.500	49.750	49.750	2,279
2022-04-21	49.650	50.000	49.500	50.000	50.000	1,983,700
2022-04-20	49.650	49.900	49.400	49.650	49.650	1,369,400
2022-04-19	50.000	50.000	49.300	49.650	49.650	719,300
2022-04-14	49.750	50.500	49.750	50.000	50.000	427,600
2022-04-13	49.850	51.000	49.600	49.750	49.750	516,900
2022-04-12	49.750	51.000	49.500	49.850	49.850	729,900
2022-04-11	49.300	50.000	49.300	49.750	49.750	436,600
2022-04-08	49.300	49.750	49.200	49.300	49.300	1,141,700
2022-04-07	49.800	49.800	49.000	49.300	49.300	845,200
2022-04-06	49.500	50.000	49.200	49.800	49.800	1,149,300
2022-04-05	49.150	50.000	49.150	49.500	49.500	1,403,800
2022-04-04	49.150	51.000	49.000	49.150	49.150	69,100
2022-04-01	50.500	51.000	49.000	49.150	49.150	133,600
2022-03-31	50.750	51.000	50.000	50.500	50.500	258,200
2022-03-30	51.000	51.000	49.250	50.750	50.750	74,500
2022-03-29	51.000	52.000	51.000	51.000	51.000	111,000
2022-03-28	51.500	51.750	50.000	51.000	51.000	1,196,900
2022-03-25	51.500	52.000	51.250	51.500	51.500	1,297,400
2022-03-24	51.000	51.750	51.000	51.500	51.500	171,200
2022-03-23	51.750	52.000	50.000	51.000	51.000	1,930,700
2022-03-22	51.250	52.000	51.250	51.750	51.750	1,713,200
2022-03-21	52.000	52.250	49.750	51.250	51.250	250,500
2022-03-18	51.750	52.000	51.250	52.000	52.000	282,500
2022-03-17	52.750	52.750	51.500	51.750	51.750	140,900
2022-03-16	51.250	53.500	51.000	52.750	52.750	139,100
2022-03-15	51.250	52.000	50.750	51.250	51.250	620,400
2022-03-14	51.250	51.500	50.500	51.250	51.250	367,000

← NewerPage 19 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.