EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 48.950 | 50.000 | 48.950 | 49.350 | 49.350 | 132,200 |
| 2021-12-15 | 48.650 | 49.950 | 48.000 | 48.950 | 48.950 | 616,200 |
| 2021-12-14 | 47.500 | 49.000 | 47.500 | 48.650 | 48.650 | 111,800 |
| 2021-12-10 | 47.400 | 48.350 | 47.400 | 47.500 | 47.500 | 524,900 |
| 2021-12-09 | 46.950 | 47.500 | 46.500 | 47.050 | 47.050 | 1,258,700 |
| 2021-12-08 | 45.150 | 47.000 | 45.150 | 46.950 | 46.950 | 1,175,200 |
| 2021-12-07 | 45.000 | 46.000 | 44.150 | 45.150 | 45.150 | 7,088,900 |
| 2021-12-06 | 46.600 | 47.000 | 44.900 | 45.000 | 45.000 | 2,102,000 |
| 2021-12-03 | 47.350 | 47.450 | 46.250 | 46.600 | 46.600 | 7,391,200 |
| 2021-12-02 | 48.250 | 48.250 | 47.000 | 47.350 | 47.350 | 344,100 |
| 2021-12-01 | 49.000 | 49.000 | 47.600 | 48.250 | 48.250 | 310,500 |
| 2021-11-30 | 50.250 | 50.250 | 49.000 | 49.000 | 49.000 | 5,838,500 |
| 2021-11-29 | 51.500 | 51.500 | 50.000 | 50.250 | 50.250 | 55,700 |
| 2021-11-26 | 51.500 | 52.000 | 51.000 | 51.500 | 51.500 | 719,000 |
| 2021-11-25 | 51.500 | 52.000 | 50.500 | 51.500 | 51.500 | 6,430,200 |
| 2021-11-24 | 51.750 | 52.000 | 51.000 | 51.500 | 51.500 | 232,900 |
| 2021-11-23 | 52.000 | 52.000 | 50.750 | 51.750 | 51.750 | 55,100 |
| 2021-11-22 | 52.000 | 52.000 | 51.500 | 52.000 | 52.000 | 4,687,300 |
| 2021-11-19 | 52.000 | 52.500 | 51.500 | 52.000 | 52.000 | 496,400 |
| 2021-11-18 | 51.500 | 52.500 | 51.500 | 52.000 | 52.000 | 1,232,700 |
| 2021-11-17 | 51.500 | 52.000 | 51.500 | 51.500 | 51.500 | 2,452,100 |
| 2021-11-16 | 52.000 | 52.500 | 51.500 | 51.500 | 51.500 | 57,300 |
| 2021-11-15 | 52.500 | 52.500 | 51.500 | 52.000 | 52.000 | 1,059,700 |
| 2021-11-12 | 53.000 | 53.000 | 52.500 | 52.500 | 52.500 | 727,200 |
| 2021-11-11 | 53.250 | 53.250 | 52.500 | 53.000 | 53.000 | 6,538,500 |
| 2021-11-10 | 51.750 | 53.750 | 51.750 | 53.250 | 53.250 | 5,468,600 |
| 2021-11-09 | 50.250 | 52.000 | 50.250 | 51.750 | 51.750 | 2,096,700 |
| 2021-11-08 | 49.900 | 52.000 | 49.900 | 50.250 | 50.250 | 92,700 |
| 2021-11-05 | 50.000 | 52.000 | 49.800 | 49.900 | 49.900 | 306,300 |
| 2021-11-04 | 50.000 | 50.500 | 49.750 | 50.000 | 50.000 | 3,235,100 |
| 2021-11-03 | 50.000 | 50.500 | 49.600 | 50.000 | 50.000 | 128,700 |
| 2021-11-02 | 49.750 | 50.500 | 49.600 | 50.000 | 50.000 | 3,730,700 |
| 2021-11-01 | 49.700 | 49.900 | 49.500 | 49.750 | 49.750 | 961,100 |
| 2021-10-29 | 49.700 | 49.800 | 49.500 | 49.700 | 49.700 | 173,100 |
| 2021-10-28 | 49.900 | 49.900 | 49.500 | 49.700 | 49.700 | 85,300 |
| 2021-10-27 | 49.900 | 50.000 | 49.800 | 49.900 | 49.900 | 1,866,600 |
| 2021-10-26 | 49.500 | 50.500 | 49.500 | 49.900 | 49.900 | 265,200 |
| 2021-10-25 | 49.950 | 49.950 | 49.300 | 49.500 | 49.500 | 732,400 |
| 2021-10-22 | 49.500 | 50.000 | 49.500 | 49.950 | 49.950 | 5,079,900 |
| 2021-10-21 | 49.650 | 50.000 | 49.500 | 49.500 | 49.500 | 5,302,100 |
| 2021-10-19 | 49.850 | 50.500 | 49.350 | 49.650 | 49.650 | 654,100 |
| 2021-10-18 | 49.500 | 50.000 | 49.000 | 49.850 | 49.850 | 794,000 |
| 2021-10-15 | 49.250 | 50.000 | 49.000 | 49.500 | 49.500 | 5,142,900 |
| 2021-10-14 | 49.150 | 49.350 | 49.000 | 49.250 | 49.250 | 51,400 |
← NewerPage 21 of 21 · 1,244 trading days
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.