EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 87.000 | 88.000 | 86.750 | 87.000 | 87.000 | 2,051,008 |
| 2026-07-22 | 86.500 | 87.000 | 86.250 | 87.000 | 87.000 | 112,434 |
| 2026-07-21 | 86.250 | 87.000 | 86.250 | 86.500 | 86.500 | 4,383,092 |
| 2026-07-20 | 86.500 | 87.250 | 85.000 | 86.250 | 86.250 | 1,424,989 |
| 2026-07-17 | 87.000 | 87.500 | 85.750 | 86.500 | 86.500 | 1,473,422 |
| 2026-07-16 | 86.750 | 87.250 | 86.000 | 87.000 | 87.000 | 886,253 |
| 2026-07-15 | 86.750 | 87.000 | 86.000 | 86.750 | 86.750 | 2,186,631 |
| 2026-07-14 | 87.000 | 87.000 | 86.000 | 86.750 | 86.750 | 786,758 |
| 2026-07-13 | 86.000 | 87.250 | 86.000 | 87.000 | 87.000 | 160,372 |
| 2026-07-10 | 83.750 | 87.000 | 83.750 | 86.000 | 86.000 | 250,513 |
| 2026-07-09 | 85.750 | 85.750 | 83.000 | 83.750 | 83.750 | 638,253 |
| 2026-07-08 | 86.750 | 87.250 | 82.000 | 85.750 | 85.750 | 475,292 |
| 2026-07-07 | 86.750 | 89.000 | 86.000 | 86.750 | 86.750 | 1,899,651 |
| 2026-07-06 | 87.000 | 88.000 | 86.000 | 86.750 | 86.750 | 631,534 |
| 2026-07-03 | 84.500 | 87.500 | 84.500 | 87.000 | 87.000 | 3,149,799 |
| 2026-07-02 | 82.500 | 86.000 | 82.500 | 84.500 | 84.500 | 4,105,105 |
| 2026-07-01 | 80.000 | 83.500 | 80.000 | 82.500 | 82.500 | 682,495 |
| 2026-06-30 | 79.250 | 84.000 | 79.250 | 80.000 | 80.000 | 33,660,891 |
| 2026-06-29 | 79.750 | 84.000 | 79.000 | 79.250 | 79.250 | 35,910,479 |
| 2026-06-26 | 79.000 | 83.500 | 79.000 | 79.750 | 79.750 | 8,802,784 |
| 2026-06-25 | 78.750 | 79.750 | 78.750 | 79.000 | 79.000 | 293,056 |
| 2026-06-24 | 78.750 | 79.000 | 78.000 | 78.750 | 78.750 | 2,663,490 |
| 2026-06-23 | 79.000 | 79.500 | 78.000 | 78.750 | 78.750 | 4,677,745 |
| 2026-06-22 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 28,921,302 |
| 2026-06-19 | 79.000 | 80.500 | 78.750 | 80.000 | 80.000 | 976,260 |
| 2026-06-18 | 79.000 | 79.750 | 78.750 | 79.000 | 79.000 | 2,021,423 |
| 2026-06-17 | 77.250 | 79.750 | 77.250 | 79.000 | 79.000 | 184,655 |
| 2026-06-16 | 76.500 | 78.500 | 76.500 | 77.250 | 77.250 | 3,826,724 |
| 2026-06-15 | 75.500 | 77.750 | 75.500 | 76.500 | 76.500 | 2,678,280 |
| 2026-06-12 | 75.250 | 76.000 | 75.000 | 75.500 | 75.500 | 136,221 |
| 2026-06-11 | 75.750 | 76.000 | 74.750 | 75.250 | 75.250 | 1,315,537 |
| 2026-06-10 | 75.500 | 76.750 | 75.000 | 75.750 | 75.750 | 657,905 |
| 2026-06-09 | 77.000 | 77.000 | 75.000 | 75.500 | 75.500 | 1,705,015 |
| 2026-06-08 | 77.250 | 77.500 | 76.500 | 77.000 | 77.000 | 1,421,229 |
| 2026-06-05 | 77.500 | 78.500 | 77.000 | 77.250 | 77.250 | 3,162,767 |
| 2026-06-04 | 76.250 | 78.500 | 76.250 | 77.500 | 77.500 | 1,102,037 |
| 2026-06-03 | 75.250 | 77.250 | 75.000 | 76.250 | 76.250 | 1,278,761 |
| 2026-06-02 | 74.250 | 76.000 | 74.250 | 75.250 | 75.250 | 1,220,515 |
| 2026-05-29 | 72.500 | 76.000 | 66.750 | 74.250 | 74.250 | 9,797,175 |
| 2026-05-28 | 71.250 | 74.000 | 71.000 | 72.500 | 72.500 | 3,724,669 |
| 2026-05-26 | 71.000 | 72.000 | 71.000 | 71.250 | 71.250 | 817,490 |
| 2026-05-25 | 76.000 | 76.000 | 69.750 | 71.000 | 71.000 | 1,848,148 |
| 2026-05-22 | 75.250 | 76.000 | 75.250 | 76.000 | 76.000 | 4,707,390 |
| 2026-05-21 | 75.250 | 75.250 | 74.750 | 75.250 | 75.250 | 3,532,462 |
| 2026-05-20 | 75.250 | 75.500 | 75.000 | 75.250 | 75.250 | 1,250,752 |
| 2026-05-19 | 75.500 | 75.500 | 75.000 | 75.250 | 75.250 | 2,300,189 |
| 2026-05-18 | 75.000 | 75.500 | 75.000 | 75.500 | 75.500 | 113,762 |
| 2026-05-15 | 75.000 | 76.000 | 74.750 | 75.000 | 75.000 | 1,689,879 |
| 2026-05-14 | 74.500 | 75.000 | 74.500 | 75.000 | 75.000 | 2,775,516 |
| 2026-05-13 | 74.750 | 75.250 | 74.250 | 74.500 | 74.500 | 1,964,084 |
| 2026-05-12 | 74.750 | 75.250 | 74.500 | 74.750 | 74.750 | 3,155,348 |
| 2026-05-11 | 74.750 | 75.250 | 74.500 | 74.750 | 74.750 | 1,416,764 |
| 2026-05-08 | 74.500 | 76.000 | 74.500 | 74.750 | 74.750 | 1,379,156 |
| 2026-05-07 | 75.000 | 76.000 | 74.250 | 74.500 | 74.500 | 2,800,539 |
| 2026-05-06 | 74.500 | 76.000 | 74.000 | 75.000 | 75.000 | 6,972,449 |
| 2026-05-05 | 74.500 | 77.000 | 74.250 | 74.500 | 74.500 | 970,261 |
| 2026-05-04 | 73.500 | 77.000 | 73.500 | 74.500 | 74.500 | 1,625,344 |
| 2026-04-30 | 74.000 | 74.000 | 73.250 | 73.500 | 73.500 | 5,710,200 |
| 2026-04-29 | 74.250 | 74.750 | 73.750 | 74.000 | 74.000 | 999,590 |
| 2026-04-28 | 74.750 | 75.000 | 74.000 | 74.250 | 74.250 | 3,653,393 |
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.