EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 68.250 | 68.500 | 67.750 | 68.250 | 68.250 | 2,300,908 |
| 2026-01-27 | 68.500 | 68.500 | 68.000 | 68.250 | 68.250 | 2,728,846 |
| 2026-01-26 | 68.750 | 69.000 | 68.000 | 68.500 | 68.500 | 556,225 |
| 2026-01-23 | 68.750 | 69.250 | 68.500 | 68.750 | 68.750 | 2,602,658 |
| 2026-01-22 | 69.000 | 69.000 | 68.500 | 68.750 | 68.750 | 1,082,066 |
| 2026-01-21 | 69.000 | 69.250 | 68.250 | 69.000 | 69.000 | 1,352,938 |
| 2026-01-20 | 69.500 | 69.500 | 68.500 | 69.000 | 69.000 | 1,391,019 |
| 2026-01-19 | 69.000 | 70.000 | 69.000 | 69.500 | 69.500 | 89,277 |
| 2026-01-16 | 69.000 | 69.500 | 68.500 | 69.000 | 69.000 | 241,051 |
| 2026-01-15 | 69.250 | 69.250 | 68.500 | 69.000 | 69.000 | 407,883 |
| 2026-01-14 | 69.250 | 69.500 | 68.000 | 69.250 | 69.250 | 2,473,752 |
| 2026-01-13 | 69.500 | 69.500 | 69.000 | 69.250 | 69.250 | 318,775 |
| 2026-01-12 | 69.500 | 69.750 | 69.250 | 69.500 | 69.500 | 89,540 |
| 2026-01-09 | 69.500 | 69.750 | 69.250 | 69.500 | 69.500 | 1,598,732 |
| 2026-01-08 | 69.500 | 70.000 | 69.000 | 69.500 | 69.500 | 1,696,425 |
| 2026-01-07 | 69.250 | 70.000 | 68.250 | 69.500 | 69.500 | 3,801,333 |
| 2026-01-06 | 67.250 | 69.750 | 67.250 | 69.250 | 69.250 | 2,266,985 |
| 2026-01-05 | 67.000 | 68.250 | 67.000 | 67.250 | 67.250 | 632,144 |
| 2026-01-02 | 66.750 | 67.000 | 66.500 | 67.000 | 67.000 | 52,955 |
| 2025-12-31 | 66.500 | 69.250 | 66.500 | 66.750 | 66.750 | 91,634 |
| 2025-12-30 | 66.000 | 67.000 | 65.500 | 66.500 | 66.500 | 1,297,977 |
| 2025-12-29 | 65.750 | 67.000 | 65.750 | 66.000 | 66.000 | 496,858 |
| 2025-12-24 | 64.750 | 66.000 | 64.750 | 65.750 | 65.750 | 189,659 |
| 2025-12-23 | 64.250 | 65.500 | 64.000 | 64.750 | 64.750 | 3,361,904 |
| 2025-12-22 | 62.500 | 67.000 | 62.500 | 64.250 | 64.250 | 1,417,428 |
| 2025-12-19 | 61.500 | 64.750 | 61.500 | 62.500 | 62.500 | 21,737,716 |
| 2025-12-18 | 60.500 | 63.000 | 60.500 | 61.500 | 61.500 | 1,918,428 |
| 2025-12-17 | 60.500 | 62.000 | 60.000 | 60.500 | 60.500 | 4,571,159 |
| 2025-12-16 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 2,261,799 |
| 2025-12-15 | 60.500 | 62.000 | 60.000 | 60.500 | 60.500 | 4,669,156 |
| 2025-12-11 | 60.000 | 64.000 | 60.000 | 60.500 | 60.500 | 6,013,407 |
| 2025-12-10 | 60.000 | 61.000 | 59.500 | 60.000 | 60.000 | 10,069,231 |
| 2025-12-09 | 60.500 | 60.500 | 59.000 | 60.000 | 60.000 | 7,075,567 |
| 2025-12-08 | 61.000 | 61.000 | 59.750 | 60.500 | 60.500 | 269,909 |
| 2025-12-05 | 61.750 | 62.000 | 60.500 | 61.000 | 61.000 | 2,792,247 |
| 2025-12-04 | 62.000 | 62.000 | 60.250 | 61.750 | 61.750 | 87,023 |
| 2025-12-03 | 62.750 | 62.750 | 61.500 | 62.000 | 62.000 | 316,016 |
| 2025-12-02 | 63.000 | 64.750 | 62.000 | 62.750 | 62.750 | 1,638,765 |
| 2025-12-01 | 62.750 | 63.500 | 62.250 | 63.000 | 63.000 | 140,231 |
| 2025-11-28 | 62.750 | 63.000 | 62.250 | 62.750 | 62.750 | 213,776 |
| 2025-11-27 | 62.750 | 63.000 | 62.000 | 62.750 | 62.750 | 194,268 |
| 2025-11-26 | 63.000 | 64.250 | 61.000 | 62.750 | 62.750 | 2,700,595 |
| 2025-11-25 | 63.250 | 63.750 | 62.500 | 63.000 | 63.000 | 184,673 |
| 2025-11-24 | 63.750 | 64.000 | 63.000 | 63.250 | 63.250 | 184,170 |
| 2025-11-21 | 64.000 | 64.250 | 63.000 | 63.750 | 63.750 | 330,435 |
| 2025-11-20 | 64.000 | 64.250 | 63.750 | 64.000 | 64.000 | 1,251,642 |
| 2025-11-19 | 65.000 | 65.000 | 63.750 | 64.000 | 64.000 | 2,650,059 |
| 2025-11-18 | 64.750 | 65.000 | 64.250 | 65.000 | 65.000 | 2,489,356 |
| 2025-11-17 | 64.000 | 65.500 | 63.500 | 64.750 | 64.750 | 1,578,116 |
| 2025-11-14 | 64.500 | 65.000 | 63.000 | 64.000 | 64.000 | 603,322 |
| 2025-11-13 | 65.000 | 65.000 | 63.750 | 64.500 | 64.500 | 769,911 |
| 2025-11-12 | 67.250 | 67.250 | 64.500 | 65.000 | 65.000 | 171,601 |
| 2025-11-11 | 68.750 | 69.000 | 64.000 | 67.250 | 67.250 | 562,653 |
| 2025-11-10 | 69.750 | 70.000 | 68.000 | 68.750 | 68.750 | 213,116 |
| 2025-11-07 | 69.750 | 70.750 | 69.250 | 69.750 | 69.750 | 2,088,476 |
| 2025-11-06 | 69.750 | 71.000 | 68.500 | 69.750 | 69.750 | 909,216 |
| 2025-11-05 | 68.000 | 70.500 | 68.000 | 69.750 | 69.750 | 2,716,514 |
| 2025-11-04 | 67.500 | 69.000 | 67.500 | 68.000 | 68.000 | 868,522 |
| 2025-11-03 | 66.250 | 68.000 | 66.250 | 67.500 | 67.500 | 3,720,046 |
| 2025-10-31 | 63.500 | 68.000 | 63.500 | 66.250 | 66.250 | 4,727,964 |
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.