EQUITY GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	48.050	48.450	48.050	48.100	48.100	92,500
2024-11-08	48.000	48.500	48.000	48.050	48.050	445,100
2024-11-07	47.550	48.500	47.550	48.000	48.000	1,164,500
2024-11-06	47.250	47.950	47.250	47.550	47.550	117,900
2024-11-05	47.250	47.500	47.000	47.250	47.250	1,273,500
2024-11-04	47.300	47.550	47.000	47.250	47.250	397,200
2024-10-31	47.050	47.600	47.000	47.300	47.300	99,400
2024-10-30	47.000	47.500	47.000	47.050	47.050	32,400
2024-10-29	47.150	47.500	46.300	47.000	47.000	215,400
2024-10-28	46.850	47.500	46.300	47.150	47.150	37,900
2024-10-25	45.800	47.500	45.800	46.850	46.850	30,300
2024-10-24	46.300	47.500	45.550	45.800	45.800	20,400
2024-10-23	46.900	47.500	45.500	46.300	46.300	45,900
2024-10-22	47.400	48.000	45.500	46.900	46.900	172,600
2024-10-18	49.200	49.250	47.000	47.400	47.400	207,800
2024-10-17	48.300	50.000	48.000	49.200	49.200	351,500
2024-10-16	46.700	49.850	46.700	48.300	48.300	570,800
2024-10-15	46.350	47.300	46.350	46.700	46.700	130,200
2024-10-14	47.300	47.500	45.650	46.350	46.350	337,300
2024-10-11	45.700	48.500	45.500	47.300	47.300	697,100
2024-10-09	45.450	46.000	45.000	45.700	45.700	123,600
2024-10-08	44.800	45.900	44.800	45.450	45.450	197,400
2024-10-07	44.500	45.450	44.500	44.800	44.800	745,000
2024-10-04	44.400	44.850	44.200	44.500	44.500	49,400
2024-10-03	44.350	44.850	42.000	44.400	44.400	2,914,000
2024-10-02	44.300	44.950	44.300	44.350	44.350	262,200
2024-10-01	43.850	44.900	43.650	44.300	44.300	53,900
2024-09-30	43.450	46.000	43.450	43.850	43.850	213,400
2024-09-27	43.500	43.500	43.000	43.450	43.450	121,800
2024-09-26	43.700	43.950	43.000	43.500	43.500	66,700
2024-09-25	42.150	43.950	42.150	43.700	43.700	10,300
2024-09-24	42.000	44.000	42.000	42.150	42.150	409,000
2024-09-23	42.000	42.200	41.550	42.000	42.000	378,100
2024-09-20	43.250	43.500	42.000	42.000	42.000	1,196,300
2024-09-19	43.000	43.450	42.500	43.250	43.250	135,200
2024-09-18	43.000	43.500	40.600	43.000	43.000	5,899,800
2024-09-17	43.250	43.250	42.000	43.000	43.000	1,486,900
2024-09-16	43.200	43.700	41.000	43.250	43.250	1,033,700
2024-09-13	43.200	43.750	43.000	43.200	43.200	908,300
2024-09-12	43.550	44.000	43.000	43.200	43.200	72,100
2024-09-11	43.500	43.950	43.000	43.550	43.550	170,100
2024-09-10	43.350	44.900	40.050	43.500	43.500	1,260,700
2024-09-09	43.150	43.900	43.000	43.350	43.350	2,800,000
2024-09-06	42.750	43.500	42.750	43.150	43.150	51,800
2024-09-05	43.000	43.400	42.000	42.750	42.750	61,200
2024-09-04	42.150	43.500	42.000	43.000	43.000	1,314,200
2024-09-03	41.250	44.000	40.100	42.150	42.150	49,200
2024-09-02	41.050	42.500	40.250	41.250	41.250	16,800
2024-08-30	40.700	41.850	40.700	41.050	41.050	281,600
2024-08-29	40.750	41.000	40.600	40.700	40.700	956,100
2024-08-28	40.500	41.000	40.500	40.750	40.750	78,300
2024-08-27	40.500	41.000	40.000	40.500	40.500	2,027,300
2024-08-26	40.500	41.000	40.200	40.500	40.500	14,800
2024-08-23	40.350	40.750	40.200	40.500	40.500	1,328,600
2024-08-22	40.750	41.000	40.000	40.350	40.350	147,500
2024-08-21	40.500	42.000	40.450	40.750	40.750	114,200
2024-08-20	40.450	41.000	40.450	40.500	40.500	1,063,800
2024-08-19	40.000	40.750	40.000	40.450	40.450	187,300
2024-08-16	40.500	40.550	40.000	40.000	40.000	791,600
2024-08-15	40.100	41.000	40.100	40.500	40.500	195,900

← NewerPage 9 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.