EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	47.750	48.000	46.750	47.850	47.850	25,100
2025-05-07	46.500	48.000	46.500	47.750	47.750	57,700
2025-05-06	46.400	48.000	46.100	46.500	46.500	4,046,600
2025-05-05	46.050	47.000	46.050	46.400	46.400	75,100
2025-05-02	45.700	48.000	45.000	46.050	46.050	387,200
2025-04-30	44.900	48.000	44.900	45.700	45.700	3,129,500
2025-04-29	45.000	45.500	44.500	44.900	44.900	18,000
2025-04-28	45.450	45.500	44.500	45.000	45.000	195,500
2025-04-25	45.650	48.000	45.000	45.450	45.450	219,600
2025-04-24	45.700	46.000	44.600	45.650	45.650	393,800
2025-04-23	44.750	49.050	44.750	45.700	45.700	59,300
2025-04-22	44.600	45.500	44.500	44.750	44.750	27,663,600
2025-04-17	44.100	47.000	44.100	44.600	44.600	97,400
2025-04-16	44.550	44.550	44.000	44.100	44.100	170,200
2025-04-15	45.050	45.050	44.500	44.550	44.550	636,600
2025-04-14	44.600	46.800	44.500	45.050	45.050	82,400
2025-04-11	44.100	45.000	44.000	44.600	44.600	200,400
2025-04-10	42.550	45.000	42.550	44.100	44.100	1,826,000
2025-04-09	44.200	44.200	41.300	42.550	42.550	938,900
2025-04-08	45.150	45.150	43.800	44.200	44.200	1,659,200
2025-04-07	47.100	47.100	43.500	45.150	45.150	152,200
2025-04-04	47.350	48.000	46.550	47.100	47.100	356,600
2025-04-03	47.500	48.000	47.000	47.350	47.350	239,600
2025-04-02	47.150	48.000	47.000	47.500	47.500	161,300
2025-04-01	47.100	49.000	47.000	47.150	47.150	102,400
2025-03-28	46.950	48.400	46.800	47.100	47.100	1,087,700
2025-03-27	46.300	47.000	46.300	46.950	46.950	205,000
2025-03-26	46.200	46.350	46.000	46.300	46.300	241,300
2025-03-25	46.350	46.400	46.050	46.200	46.200	889,100
2025-03-24	46.650	46.900	46.100	46.350	46.350	590,200
2025-03-21	46.900	47.000	46.100	46.650	46.650	988,300
2025-03-20	47.350	47.350	46.500	46.900	46.900	123,400
2025-03-19	47.400	47.500	46.800	47.350	47.350	702,100
2025-03-18	47.550	47.800	46.800	47.400	47.400	5,486,500
2025-03-17	47.600	47.800	47.350	47.550	47.550	87,200
2025-03-14	48.100	48.100	47.400	47.600	47.600	118,100
2025-03-13	48.450	48.500	47.100	48.100	48.100	43,500
2025-03-12	48.500	48.500	48.100	48.450	48.450	34,000
2025-03-11	48.500	48.500	48.450	48.500	48.500	3,435,200
2025-03-10	48.500	48.600	48.400	48.500	48.500	289,300
2025-03-07	48.400	49.000	48.300	48.500	48.500	170,500
2025-03-06	48.500	48.500	48.250	48.400	48.400	156,500
2025-03-05	48.550	48.700	48.250	48.500	48.500	4,345,200
2025-03-04	48.650	49.950	48.300	48.550	48.550	252,800
2025-03-03	48.700	49.000	48.600	48.650	48.650	1,349,500
2025-02-28	48.450	49.000	48.450	48.700	48.700	405,600
2025-02-27	48.150	49.000	48.000	48.450	48.450	325,000
2025-02-26	48.300	48.500	47.850	48.150	48.150	142,200
2025-02-25	47.950	49.000	47.950	48.300	48.300	620,200
2025-02-24	47.000	49.000	47.000	47.950	47.950	141,600
2025-02-21	46.850	47.500	46.850	47.000	47.000	1,282,700
2025-02-20	46.800	47.650	46.750	46.850	46.850	652,800
2025-02-19	46.850	46.900	46.600	46.800	46.800	1,695,600
2025-02-18	47.000	47.000	46.600	46.850	46.850	806,900
2025-02-17	47.650	50.000	46.750	47.000	47.000	858,500
2025-02-14	47.550	48.000	46.950	47.650	47.650	3,102,300
2025-02-13	48.000	48.000	47.300	47.550	47.550	779,900
2025-02-12	47.950	48.500	47.850	48.000	48.000	39,300
2025-02-11	47.950	48.000	47.600	47.950	47.950	42,900
2025-02-10	48.000	48.000	47.500	47.950	47.950	312,600

← NewerPage 7 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.