EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 48.350 | 48.600 | 47.600 | 48.000 | 48.000 | 1,346,400 |
| 2025-02-06 | 48.650 | 49.000 | 48.000 | 48.350 | 48.350 | 554,200 |
| 2025-02-05 | 48.000 | 49.000 | 48.000 | 48.650 | 48.650 | 776,000 |
| 2025-02-04 | 48.000 | 48.500 | 47.000 | 48.000 | 48.000 | 2,949,300 |
| 2025-02-03 | 47.200 | 48.000 | 47.000 | 48.000 | 48.000 | 2,730,900 |
| 2025-01-31 | 47.650 | 47.900 | 46.050 | 47.200 | 47.200 | 56,300 |
| 2025-01-30 | 48.350 | 48.500 | 47.050 | 47.650 | 47.650 | 72,200 |
| 2025-01-29 | 48.500 | 48.550 | 48.000 | 48.350 | 48.350 | 1,078,300 |
| 2025-01-28 | 48.550 | 49.000 | 48.500 | 48.500 | 48.500 | 1,333,000 |
| 2025-01-27 | 48.700 | 49.000 | 48.100 | 48.550 | 48.550 | 82,300 |
| 2025-01-24 | 48.900 | 49.450 | 48.500 | 48.700 | 48.700 | 12,900 |
| 2025-01-23 | 49.150 | 49.450 | 48.200 | 48.900 | 48.900 | 156,600 |
| 2025-01-22 | 48.750 | 49.650 | 48.100 | 49.150 | 49.150 | 94,700 |
| 2025-01-21 | 48.450 | 49.800 | 48.000 | 48.750 | 48.750 | 466,900 |
| 2025-01-20 | 48.500 | 49.000 | 48.000 | 48.450 | 48.450 | 463,200 |
| 2025-01-17 | 48.450 | 49.000 | 48.000 | 48.500 | 48.500 | 1,810,200 |
| 2025-01-16 | 48.000 | 49.000 | 47.800 | 48.450 | 48.450 | 1,744,400 |
| 2025-01-15 | 48.350 | 48.950 | 47.800 | 48.000 | 48.000 | 177,200 |
| 2025-01-14 | 47.800 | 50.000 | 47.700 | 48.350 | 48.350 | 129,500 |
| 2025-01-13 | 47.500 | 48.400 | 47.500 | 47.800 | 47.800 | 15,000 |
| 2025-01-10 | 47.600 | 48.000 | 47.050 | 47.500 | 47.500 | 2,212,200 |
| 2025-01-09 | 47.600 | 48.000 | 47.250 | 47.600 | 47.600 | 539,600 |
| 2025-01-08 | 47.950 | 47.950 | 47.250 | 47.600 | 47.600 | 1,314,600 |
| 2025-01-07 | 47.800 | 48.250 | 47.500 | 47.950 | 47.950 | 368,600 |
| 2025-01-06 | 48.000 | 48.000 | 47.000 | 47.800 | 47.800 | 2,722,400 |
| 2025-01-03 | 48.000 | 48.950 | 47.700 | 48.000 | 48.000 | 105,100 |
| 2025-01-02 | 48.300 | 48.500 | 47.800 | 48.000 | 48.000 | 161,900 |
| 2024-12-31 | 47.000 | 49.900 | 47.000 | 48.300 | 48.300 | 9,300 |
| 2024-12-30 | 46.150 | 49.000 | 46.150 | 47.000 | 47.000 | 1,162,300 |
| 2024-12-27 | 46.000 | 48.000 | 46.000 | 46.150 | 46.150 | 133,600 |
| 2024-12-24 | 46.350 | 47.000 | 45.850 | 46.000 | 46.000 | 2,407,400 |
| 2024-12-23 | 45.950 | 47.000 | 45.500 | 46.350 | 46.350 | 52,000 |
| 2024-12-20 | 46.150 | 46.200 | 45.550 | 45.950 | 45.950 | 821,800 |
| 2024-12-19 | 46.150 | 46.500 | 45.750 | 46.150 | 46.150 | 648,500 |
| 2024-12-18 | 46.400 | 47.000 | 46.000 | 46.150 | 46.150 | 1,152,200 |
| 2024-12-17 | 47.400 | 47.400 | 45.500 | 46.400 | 46.400 | 666,100 |
| 2024-12-16 | 48.000 | 48.000 | 45.050 | 47.400 | 47.400 | 178,800 |
| 2024-12-13 | 48.450 | 48.700 | 47.000 | 48.000 | 48.000 | 1,038,900 |
| 2024-12-11 | 48.000 | 48.750 | 47.000 | 48.450 | 48.450 | 297,300 |
| 2024-12-10 | 46.000 | 48.500 | 46.000 | 48.000 | 48.000 | 51,700 |
| 2024-12-09 | 45.400 | 47.850 | 44.800 | 46.000 | 46.000 | 139,600 |
| 2024-12-06 | 45.400 | 45.700 | 44.750 | 45.400 | 45.400 | 25,800 |
| 2024-12-05 | 45.400 | 45.500 | 44.550 | 45.400 | 45.400 | 9,646,300 |
| 2024-12-04 | 45.500 | 45.700 | 44.750 | 45.400 | 45.400 | 2,392,900 |
| 2024-12-03 | 45.050 | 46.000 | 45.050 | 45.500 | 45.500 | 424,300 |
| 2024-12-02 | 45.000 | 46.000 | 45.000 | 45.050 | 45.050 | 640,300 |
| 2024-11-29 | 44.350 | 45.550 | 44.250 | 45.000 | 45.000 | 3,179,900 |
| 2024-11-28 | 44.250 | 45.000 | 44.200 | 44.350 | 44.350 | 4,422,500 |
| 2024-11-27 | 44.500 | 45.850 | 44.250 | 44.250 | 44.250 | 5,452,400 |
| 2024-11-26 | 45.550 | 45.550 | 44.000 | 44.500 | 44.500 | 3,863,900 |
| 2024-11-25 | 45.950 | 46.000 | 45.000 | 45.550 | 45.550 | 1,074,600 |
| 2024-11-22 | 46.150 | 46.500 | 45.100 | 45.950 | 45.950 | 236,700 |
| 2024-11-21 | 47.000 | 47.000 | 45.600 | 46.150 | 46.150 | 89,800 |
| 2024-11-20 | 48.950 | 49.000 | 47.000 | 47.000 | 47.000 | 2,048,400 |
| 2024-11-19 | 49.000 | 49.000 | 48.000 | 48.950 | 48.950 | 1,023,300 |
| 2024-11-18 | 49.900 | 49.900 | 48.000 | 49.000 | 49.000 | 594,700 |
| 2024-11-15 | 50.000 | 51.000 | 48.500 | 49.900 | 49.900 | 49,000 |
| 2024-11-14 | 49.450 | 51.000 | 49.000 | 50.000 | 50.000 | 567,500 |
| 2024-11-13 | 48.800 | 49.850 | 48.550 | 49.450 | 49.450 | 227,900 |
| 2024-11-12 | 48.100 | 49.000 | 48.100 | 48.800 | 48.800 | 111,600 |
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.