EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 60.500 | 65.000 | 60.500 | 63.500 | 63.500 | 457,518 |
| 2025-10-29 | 60.000 | 61.250 | 60.000 | 60.500 | 60.500 | 499,408 |
| 2025-10-28 | 59.750 | 60.750 | 59.500 | 60.000 | 60.000 | 761,032 |
| 2025-10-27 | 59.500 | 60.250 | 58.500 | 59.750 | 59.750 | 61,726 |
| 2025-10-24 | 59.500 | 60.000 | 59.000 | 59.500 | 59.500 | 2,363,987 |
| 2025-10-23 | 60.000 | 60.000 | 59.000 | 59.500 | 59.500 | 44,018 |
| 2025-10-22 | 60.000 | 60.750 | 59.500 | 60.000 | 60.000 | 8,008,213 |
| 2025-10-21 | 59.250 | 60.250 | 59.000 | 60.000 | 60.000 | 96,439 |
| 2025-10-16 | 58.750 | 59.750 | 58.750 | 59.250 | 59.250 | 1,575,219 |
| 2025-10-15 | 59.000 | 59.500 | 58.000 | 58.750 | 58.750 | 182,929 |
| 2025-10-14 | 59.250 | 59.500 | 58.750 | 59.000 | 59.000 | 232,111 |
| 2025-10-13 | 59.000 | 60.000 | 59.000 | 59.250 | 59.250 | 50,558 |
| 2025-10-09 | 58.750 | 59.750 | 58.500 | 59.000 | 59.000 | 205,172 |
| 2025-10-08 | 58.500 | 59.250 | 58.000 | 58.750 | 58.750 | 86,387 |
| 2025-10-07 | 58.500 | 58.750 | 58.000 | 58.500 | 58.500 | 683,325 |
| 2025-10-06 | 58.250 | 59.000 | 58.000 | 58.500 | 58.500 | 348,342 |
| 2025-10-03 | 58.000 | 59.000 | 58.000 | 58.250 | 58.250 | 673,622 |
| 2025-10-02 | 58.000 | 59.000 | 58.000 | 58.000 | 58.000 | 525,879 |
| 2025-10-01 | 58.000 | 58.500 | 58.000 | 58.000 | 58.000 | 1,459,867 |
| 2025-09-30 | 57.750 | 58.500 | 57.750 | 58.000 | 58.000 | 232,003 |
| 2025-09-29 | 58.000 | 58.500 | 57.250 | 57.750 | 57.750 | 55,873 |
| 2025-09-26 | 57.000 | 58.750 | 57.000 | 58.000 | 58.000 | 132,610 |
| 2025-09-25 | 57.000 | 58.750 | 56.750 | 57.000 | 57.000 | 2,298,350 |
| 2025-09-24 | 54.750 | 58.750 | 54.750 | 57.000 | 57.000 | 479,095 |
| 2025-09-23 | 54.250 | 56.000 | 54.250 | 54.750 | 54.750 | 550,699 |
| 2025-09-22 | 54.000 | 55.000 | 54.000 | 54.250 | 54.250 | 194,384 |
| 2025-09-19 | 53.750 | 54.500 | 53.750 | 54.000 | 54.000 | 6,216,531 |
| 2025-09-18 | 54.000 | 54.500 | 53.500 | 53.750 | 53.750 | 821,375 |
| 2025-09-17 | 54.000 | 54.500 | 53.500 | 54.000 | 54.000 | 19,531,140 |
| 2025-09-16 | 54.000 | 54.500 | 53.250 | 54.000 | 54.000 | 4,205,808 |
| 2025-09-15 | 54.250 | 55.000 | 53.750 | 54.000 | 54.000 | 819,241 |
| 2025-09-12 | 54.750 | 55.000 | 54.000 | 54.250 | 54.250 | 298,680 |
| 2025-09-11 | 55.250 | 55.250 | 54.250 | 54.750 | 54.750 | 475,054 |
| 2025-09-10 | 55.250 | 55.750 | 54.000 | 55.250 | 55.250 | 2,493,167 |
| 2025-09-09 | 55.000 | 56.000 | 55.000 | 55.250 | 55.250 | 889,908 |
| 2025-09-08 | 55.500 | 55.750 | 54.500 | 55.000 | 55.000 | 956,521 |
| 2025-09-05 | 55.500 | 55.750 | 55.000 | 55.500 | 55.500 | 1,283,993 |
| 2025-09-04 | 56.000 | 56.000 | 54.000 | 55.500 | 55.500 | 1,433,762 |
| 2025-09-03 | 56.000 | 56.250 | 55.250 | 56.000 | 56.000 | 932,598 |
| 2025-09-02 | 56.000 | 56.000 | 55.000 | 56.000 | 56.000 | 4,440,477 |
| 2025-09-01 | 56.000 | 56.500 | 55.000 | 56.000 | 56.000 | 2,116,770 |
| 2025-08-29 | 56.000 | 57.000 | 54.750 | 56.000 | 56.000 | 989,180 |
| 2025-08-28 | 56.000 | 56.250 | 55.000 | 56.000 | 56.000 | 1,972,172 |
| 2025-08-27 | 56.000 | 56.250 | 55.000 | 56.000 | 56.000 | 356,222 |
| 2025-08-26 | 55.500 | 56.500 | 55.000 | 56.000 | 56.000 | 710,434 |
| 2025-08-25 | 55.000 | 56.000 | 54.750 | 55.500 | 55.500 | 717,262 |
| 2025-08-22 | 55.750 | 55.750 | 54.250 | 55.000 | 55.000 | 1,574,565 |
| 2025-08-21 | 55.750 | 57.000 | 54.750 | 55.750 | 55.750 | 1,337,491 |
| 2025-08-20 | 54.750 | 57.000 | 54.250 | 55.750 | 55.750 | 2,119,579 |
| 2025-08-19 | 54.750 | 55.500 | 52.750 | 54.750 | 54.750 | 1,226,064 |
| 2025-08-18 | 54.500 | 55.000 | 54.000 | 54.750 | 54.750 | 599,698 |
| 2025-08-15 | 54.750 | 54.750 | 54.000 | 54.500 | 54.500 | 1,561,075 |
| 2025-08-14 | 54.000 | 55.500 | 52.000 | 54.750 | 54.750 | 5,370,265 |
| 2025-08-13 | 52.750 | 55.250 | 52.750 | 54.000 | 54.000 | 1,464,496 |
| 2025-08-12 | 52.000 | 53.750 | 51.000 | 52.750 | 52.750 | 2,696,345 |
| 2025-08-11 | 52.500 | 52.500 | 50.500 | 52.000 | 52.000 | 111,652 |
| 2025-08-08 | 52.000 | 53.000 | 52.000 | 52.500 | 52.500 | 834,962 |
| 2025-08-07 | 51.500 | 52.500 | 51.250 | 52.000 | 52.000 | 1,118,000 |
| 2025-08-06 | 50.500 | 52.000 | 50.250 | 51.500 | 51.500 | 2,300,800 |
| 2025-08-05 | 50.250 | 51.000 | 50.000 | 50.500 | 50.500 | 87,900 |
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.