EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	51.000	52.000	51.000	51.250	51.250	102,200
2022-03-10	50.750	52.000	50.750	51.000	51.000	2,766,000
2022-03-09	50.500	51.500	50.500	50.750	50.750	1,417,600
2022-03-08	50.750	51.500	49.600	50.500	50.500	986,600
2022-03-07	51.750	52.000	49.750	50.750	50.750	424,400
2022-03-04	51.000	52.000	50.750	51.750	51.750	311,000
2022-03-03	50.250	53.000	50.250	51.000	51.000	1,640,800
2022-03-02	50.000	51.750	49.800	50.250	50.250	1,027,800
2022-03-01	50.000	50.500	49.550	50.000	50.000	1,472,900
2022-02-28	51.750	52.000	50.000	50.000	50.000	573,700
2022-02-25	51.500	52.000	51.500	51.750	51.750	51,300
2022-02-24	52.000	52.000	51.000	51.500	51.500	505,900
2022-02-23	52.000	53.000	51.500	52.000	52.000	810,200
2022-02-22	52.500	52.750	51.000	52.000	52.000	1,534,400
2022-02-21	52.500	53.000	52.250	52.500	52.500	11,400
2022-02-18	53.000	53.250	52.000	52.500	52.500	997,600
2022-02-17	53.250	53.500	52.500	53.000	53.000	1,429,200
2022-02-16	53.250	53.500	52.500	53.250	53.250	1,033,400
2022-02-15	53.500	53.500	53.000	53.250	53.250	1,838,000
2022-02-14	53.250	53.500	53.000	53.500	53.500	584,000
2022-02-11	53.000	54.000	52.750	53.250	53.250	285,200
2022-02-10	52.500	53.000	52.500	53.000	53.000	1,886,800
2022-02-09	52.750	53.750	52.000	52.500	52.500	6,720,900
2022-02-08	53.000	53.000	52.000	52.750	52.750	839,500
2022-02-07	53.000	53.000	52.000	53.000	53.000	1,636,800
2022-02-04	53.000	53.000	52.250	53.000	53.000	2,081,800
2022-02-03	53.000	53.250	52.250	53.000	53.000	1,652,000
2022-02-02	52.750	53.500	52.000	53.000	53.000	2,262,500
2022-02-01	50.500	53.000	50.500	52.750	52.750	4,721,700
2022-01-31	50.250	52.250	50.000	50.500	50.500	1,404,800
2022-01-28	50.250	50.750	50.000	50.250	50.250	50,100
2022-01-27	50.000	50.750	49.650	50.250	50.250	189,300
2022-01-26	51.750	51.750	50.000	50.000	50.000	602,300
2022-01-25	51.500	52.500	50.750	51.750	51.750	1,223,600
2022-01-24	51.500	52.000	51.250	51.500	51.500	5,687,400
2022-01-21	51.250	51.750	51.250	51.500	51.500	698,800
2022-01-20	50.250	51.500	50.250	51.250	51.250	1,546,500
2022-01-19	50.000	51.000	50.000	50.250	50.250	349,700
2022-01-18	49.500	51.000	49.500	50.000	50.000	1,351,300
2022-01-17	49.500	50.000	49.150	49.500	49.500	427,300
2022-01-14	49.550	50.000	49.000	49.500	49.500	37,100
2022-01-13	50.250	50.750	49.200	49.550	49.550	852,300
2022-01-12	52.000	52.000	50.000	50.250	50.250	155,000
2022-01-11	52.750	53.250	51.500	52.000	52.000	34,700
2022-01-10	53.000	53.000	51.250	52.750	52.750	528,700
2022-01-07	53.000	53.250	53.000	53.000	53.000	686,300
2022-01-06	53.000	53.250	53.000	53.000	53.000	243,200
2022-01-05	53.250	53.250	53.000	53.000	53.000	658,900
2022-01-04	52.750	53.500	52.750	53.250	53.250	2,160,700
2022-01-03	52.750	54.500	51.000	52.750	52.750	4,702,000
2021-12-31	51.000	54.000	51.000	52.750	52.750	170,900
2021-12-30	50.000	51.250	50.000	51.000	51.000	33,600
2021-12-29	49.600	50.000	49.500	50.000	50.000	225,600
2021-12-28	48.500	50.000	48.500	49.600	49.600	89,300
2021-12-24	48.650	49.000	48.250	48.500	48.500	17,700
2021-12-23	49.150	49.150	48.150	48.650	48.650	37,900
2021-12-22	49.000	50.000	48.150	49.150	49.150	612,700
2021-12-21	48.750	50.000	48.000	49.000	49.000	205,600
2021-12-20	48.650	49.750	48.650	48.750	48.750	1,760,800
2021-12-17	49.350	49.500	48.500	48.650	48.650	843,500

← NewerPage 20 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.