EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 75.000 | 76.750 | 74.500 | 74.750 | 74.750 | 1,272,117 |
| 2026-04-24 | 74.750 | 76.500 | 74.750 | 75.000 | 75.000 | 1,007,398 |
| 2026-04-23 | 75.500 | 77.000 | 74.750 | 74.750 | 74.750 | 1,103,370 |
| 2026-04-22 | 76.000 | 76.000 | 75.000 | 75.500 | 75.500 | 616,151 |
| 2026-04-21 | 76.000 | 77.000 | 75.750 | 76.000 | 76.000 | 536,267 |
| 2026-04-20 | 75.000 | 76.500 | 75.000 | 76.000 | 76.000 | 391,337 |
| 2026-04-17 | 74.750 | 76.000 | 74.500 | 75.000 | 75.000 | 3,472,438 |
| 2026-04-16 | 74.750 | 75.000 | 74.250 | 74.750 | 74.750 | 789,715 |
| 2026-04-15 | 75.000 | 75.000 | 73.750 | 74.750 | 74.750 | 2,667,599 |
| 2026-04-14 | 74.000 | 77.000 | 74.000 | 75.250 | 75.250 | 438,029 |
| 2026-04-13 | 74.250 | 75.500 | 73.750 | 74.000 | 74.000 | 1,353,239 |
| 2026-04-10 | 73.250 | 75.500 | 73.250 | 74.250 | 74.250 | 1,859,347 |
| 2026-04-09 | 71.500 | 75.000 | 71.500 | 73.250 | 73.250 | 4,102,121 |
| 2026-04-08 | 70.000 | 75.000 | 70.000 | 71.500 | 71.500 | 2,647,989 |
| 2026-04-07 | 69.250 | 72.000 | 69.250 | 70.000 | 70.000 | 3,575,249 |
| 2026-04-02 | 69.000 | 70.000 | 68.750 | 69.250 | 69.250 | 1,588,499 |
| 2026-04-01 | 69.000 | 70.000 | 67.750 | 69.000 | 69.000 | 2,666,536 |
| 2026-03-31 | 69.750 | 70.000 | 68.000 | 69.000 | 69.000 | 3,220,807 |
| 2026-03-30 | 69.000 | 70.000 | 69.000 | 69.750 | 69.750 | 1,162,294 |
| 2026-03-27 | 67.250 | 72.000 | 67.250 | 69.000 | 69.000 | 3,456,708 |
| 2026-03-26 | 71.000 | 71.000 | 66.500 | 67.250 | 67.250 | 4,301,580 |
| 2026-03-25 | 72.750 | 72.750 | 69.250 | 71.000 | 71.000 | 1,615,499 |
| 2026-03-24 | 73.250 | 75.000 | 71.500 | 72.750 | 72.750 | 705,824 |
| 2026-03-23 | 76.500 | 77.000 | 71.250 | 73.250 | 73.250 | 2,746,354 |
| 2026-03-19 | 79.000 | 79.000 | 74.750 | 76.500 | 76.500 | 1,233,215 |
| 2026-03-18 | 78.000 | 79.750 | 77.750 | 79.000 | 79.000 | 1,635,485 |
| 2026-03-17 | 77.250 | 79.500 | 77.000 | 78.000 | 78.000 | 1,632,936 |
| 2026-03-16 | 77.000 | 78.000 | 76.750 | 77.250 | 77.250 | 2,715,356 |
| 2026-03-13 | 77.000 | 77.750 | 76.500 | 77.000 | 77.000 | 5,366,219 |
| 2026-03-12 | 75.500 | 78.500 | 75.500 | 77.000 | 77.000 | 3,353,553 |
| 2026-03-11 | 74.000 | 77.000 | 74.000 | 75.500 | 75.500 | 3,652,097 |
| 2026-03-10 | 74.000 | 75.500 | 73.500 | 74.000 | 74.000 | 4,808,702 |
| 2026-03-09 | 74.500 | 75.500 | 73.000 | 74.000 | 74.000 | 3,284,476 |
| 2026-03-06 | 74.500 | 76.000 | 74.000 | 74.500 | 74.500 | 4,114,650 |
| 2026-03-05 | 74.500 | 76.000 | 73.750 | 74.500 | 74.500 | 4,721,493 |
| 2026-03-04 | 76.750 | 77.000 | 73.000 | 74.500 | 74.500 | 4,151,143 |
| 2026-03-03 | 77.250 | 77.250 | 74.000 | 76.750 | 76.750 | 5,775,493 |
| 2026-03-02 | 77.250 | 78.500 | 76.500 | 77.250 | 77.250 | 5,460,479 |
| 2026-02-27 | 76.500 | 80.000 | 76.500 | 77.250 | 77.250 | 2,978,280 |
| 2026-02-26 | 76.500 | 78.000 | 75.750 | 76.500 | 76.500 | 4,223,133 |
| 2026-02-25 | 74.500 | 77.750 | 74.500 | 76.500 | 76.500 | 6,246,389 |
| 2026-02-24 | 73.750 | 76.500 | 73.750 | 74.500 | 74.500 | 5,820,316 |
| 2026-02-23 | 73.250 | 74.500 | 73.250 | 73.750 | 73.750 | 1,631,426 |
| 2026-02-20 | 74.250 | 75.000 | 73.000 | 73.250 | 73.250 | 432,171 |
| 2026-02-19 | 74.750 | 74.750 | 73.500 | 74.250 | 74.250 | 870,412 |
| 2026-02-18 | 75.000 | 75.000 | 73.500 | 74.750 | 74.750 | 1,025,592 |
| 2026-02-17 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 5,753,881 |
| 2026-02-16 | 76.750 | 76.750 | 74.000 | 75.000 | 75.000 | 415,562 |
| 2026-02-13 | 73.500 | 78.000 | 73.500 | 76.750 | 76.750 | 2,222,278 |
| 2026-02-12 | 71.750 | 76.500 | 71.750 | 73.500 | 73.500 | 1,569,777 |
| 2026-02-11 | 68.250 | 73.750 | 68.250 | 71.750 | 71.750 | 3,453,916 |
| 2026-02-10 | 68.000 | 73.500 | 67.750 | 68.250 | 68.250 | 11,852,118 |
| 2026-02-09 | 68.000 | 69.750 | 67.750 | 68.000 | 68.000 | 2,896,000 |
| 2026-02-06 | 68.000 | 70.000 | 67.750 | 68.000 | 68.000 | 1,250,863 |
| 2026-02-05 | 68.000 | 68.000 | 67.750 | 68.000 | 68.000 | 3,253,775 |
| 2026-02-04 | 68.000 | 69.000 | 67.500 | 68.000 | 68.000 | 2,017,718 |
| 2026-02-03 | 69.000 | 69.750 | 67.750 | 68.000 | 68.000 | 10,291,286 |
| 2026-02-02 | 67.000 | 73.000 | 67.000 | 69.000 | 69.000 | 105,529 |
| 2026-01-30 | 67.750 | 68.000 | 66.500 | 67.000 | 67.000 | 2,070,423 |
| 2026-01-29 | 68.250 | 68.500 | 67.250 | 67.750 | 67.750 | 489,642 |
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.