EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	50.500	50.500	49.000	50.250	50.250	18,300
2025-08-01	50.500	50.750	50.250	50.500	50.500	1,866,100
2025-07-31	50.250	51.000	50.250	50.500	50.500	427,200
2025-07-30	50.250	51.250	50.000	50.250	50.250	466,100
2025-07-29	49.800	51.500	48.650	50.250	50.250	281,300
2025-07-28	50.500	50.750	48.650	49.800	49.800	140,600
2025-07-25	50.250	50.750	50.000	50.500	50.500	417,400
2025-07-24	50.000	50.750	49.500	50.250	50.250	147,900
2025-07-23	49.700	50.000	49.500	50.000	50.000	820,200
2025-07-22	49.800	50.000	49.500	49.700	49.700	148,900
2025-07-21	49.500	50.000	49.500	49.800	49.800	28,700
2025-07-18	50.000	50.000	49.250	49.500	49.500	5,095,600
2025-07-17	49.450	50.500	49.250	50.000	50.000	192,100
2025-07-16	49.450	50.000	49.000	49.450	49.450	5,894,100
2025-07-15	48.550	49.650	48.550	49.450	49.450	1,322,000
2025-07-14	49.650	49.650	48.000	48.550	48.550	88,200
2025-07-11	49.500	49.800	49.000	49.650	49.650	123,300
2025-07-10	49.500	49.700	49.000	49.500	49.500	1,996,400
2025-07-09	50.500	50.500	49.000	49.500	49.500	509,500
2025-07-08	50.500	51.500	50.000	50.500	50.500	2,145,100
2025-07-07	51.750	51.750	50.000	50.500	50.500	250,700
2025-07-04	52.000	52.250	50.000	51.750	51.750	1,748,300
2025-07-03	50.250	52.500	50.000	52.000	52.000	7,258,600
2025-07-02	49.950	51.000	49.900	50.250	50.250	1,195,500
2025-07-01	48.900	50.500	48.900	49.950	49.950	617,000
2025-06-30	48.850	49.650	48.300	48.900	48.900	2,009,400
2025-06-27	47.850	49.100	47.500	48.850	48.850	645,700
2025-06-26	47.100	48.400	46.500	47.850	47.850	328,300
2025-06-25	46.500	48.000	46.500	47.100	47.100	883,600
2025-06-24	46.150	47.000	46.000	46.500	46.500	358,400
2025-06-23	46.150	46.450	46.000	46.150	46.150	17,300
2025-06-20	46.100	46.450	46.100	46.150	46.150	917,000
2025-06-19	46.100	46.500	46.000	46.100	46.100	555,100
2025-06-18	46.300	46.500	45.950	46.100	46.100	1,145,400
2025-06-17	46.450	46.600	45.600	46.300	46.300	310,100
2025-06-16	45.350	47.000	45.200	46.450	46.450	572,500
2025-06-13	46.000	46.500	45.100	45.350	45.350	7,242,700
2025-06-12	45.450	46.450	45.100	46.000	46.000	359,600
2025-06-11	44.650	46.000	44.650	45.450	45.450	315,600
2025-06-10	44.350	45.000	44.050	44.650	44.650	1,047,000
2025-06-09	44.950	45.000	42.850	44.350	44.350	1,309,700
2025-06-05	44.050	46.000	44.050	44.950	44.950	546,700
2025-06-04	42.500	45.000	42.500	44.050	44.050	544,800
2025-06-03	43.050	43.050	41.200	42.500	42.500	3,561,600
2025-05-30	43.400	43.500	42.600	43.050	43.050	268,800
2025-05-29	43.550	43.750	43.050	43.400	43.400	882,900
2025-05-28	43.550	43.950	43.500	43.550	43.550	2,097,800
2025-05-27	44.000	44.200	42.000	43.550	43.550	381,800
2025-05-26	48.450	48.450	43.800	44.000	44.000	465,900
2025-05-23	48.500	48.850	48.000	48.450	48.450	453,600
2025-05-22	48.750	48.800	48.000	48.500	48.500	133,900
2025-05-21	48.900	48.900	48.500	48.750	48.750	3,185,500
2025-05-20	48.700	49.400	48.100	48.900	48.900	2,402,900
2025-05-19	48.600	48.950	48.050	48.700	48.700	41,800
2025-05-16	48.100	48.950	48.000	48.600	48.600	1,950,700
2025-05-15	48.100	48.950	48.000	48.100	48.100	1,807,000
2025-05-14	47.450	48.500	47.450	48.100	48.100	138,600
2025-05-13	47.450	47.800	47.250	47.450	47.450	2,764,100
2025-05-12	47.400	47.500	46.800	47.450	47.450	776,500
2025-05-09	47.850	47.950	47.000	47.400	47.400	2,342,700

← NewerPage 6 of 21 · 1,243 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.