EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,360.65 | 1,360.65 | 1,353.16 | 1,353.16 | 1,353.16 | 0 |
| 2024-05-23 | 1,335.06 | 1,360.65 | 1,335.06 | 1,360.65 | 1,360.65 | 0 |
| 2024-05-22 | 1,298.41 | 1,335.06 | 1,298.41 | 1,335.06 | 1,335.06 | 0 |
| 2024-05-21 | 1,269.20 | 1,298.41 | 1,269.20 | 1,298.41 | 1,298.41 | 0 |
| 2024-05-20 | 1,282.49 | 1,282.49 | 1,269.20 | 1,269.20 | 1,269.20 | 0 |
| 2024-05-17 | 1,282.49 | 1,282.49 | 1,264.12 | 1,264.12 | 1,264.12 | 0 |
| 2024-05-16 | 1,252.52 | 1,282.49 | 1,252.52 | 1,282.49 | 1,282.49 | 0 |
| 2024-05-15 | 1,206.72 | 1,252.52 | 1,206.72 | 1,252.52 | 1,252.52 | 0 |
| 2024-05-14 | 1,207.92 | 1,207.92 | 1,206.72 | 1,206.72 | 1,206.72 | 0 |
| 2024-05-13 | 1,207.92 | 1,207.92 | 1,207.92 | 1,207.92 | 1,207.92 | 0 |
| 2024-05-09 | 1,196.10 | 1,207.92 | 1,196.10 | 1,207.92 | 1,207.92 | 0 |
| 2024-05-08 | 1,188.00 | 1,196.10 | 1,188.00 | 1,196.10 | 1,196.10 | 0 |
| 2024-05-07 | 1,197.91 | 1,197.91 | 1,188.00 | 1,188.00 | 1,188.00 | 0 |
| 2024-05-06 | 1,196.08 | 1,197.91 | 1,196.08 | 1,197.91 | 1,197.91 | 0 |
| 2024-05-03 | 1,206.10 | 1,206.10 | 1,196.08 | 1,196.08 | 1,196.08 | 0 |
| 2024-05-02 | 1,216.16 | 1,216.16 | 1,206.10 | 1,206.10 | 1,206.10 | 0 |
| 2024-04-30 | 1,186.50 | 1,216.16 | 1,186.50 | 1,216.16 | 1,216.16 | 0 |
| 2024-04-29 | 1,159.25 | 1,186.50 | 1,159.25 | 1,186.50 | 1,186.50 | 0 |
| 2024-04-26 | 1,185.03 | 1,185.03 | 1,159.25 | 1,159.25 | 1,159.25 | 0 |
| 2024-04-25 | 1,192.12 | 1,192.12 | 1,185.03 | 1,185.03 | 1,185.03 | 0 |
| 2024-04-24 | 1,199.01 | 1,199.01 | 1,192.12 | 1,192.12 | 1,192.12 | 0 |
| 2024-04-23 | 1,267.18 | 1,267.18 | 1,199.01 | 1,199.01 | 1,199.01 | 0 |
| 2024-04-22 | 1,272.35 | 1,272.35 | 1,267.18 | 1,267.18 | 1,267.18 | 0 |
| 2024-04-19 | 1,291.50 | 1,291.50 | 1,272.35 | 1,272.35 | 1,272.35 | 0 |
| 2024-04-18 | 1,356.22 | 1,356.22 | 1,291.50 | 1,291.50 | 1,291.50 | 0 |
| 2024-04-17 | 1,349.37 | 1,356.22 | 1,349.37 | 1,356.22 | 1,356.22 | 0 |
| 2024-04-16 | 1,374.23 | 1,374.23 | 1,349.37 | 1,349.37 | 1,349.37 | 0 |
| 2024-04-15 | 1,366.44 | 1,374.23 | 1,366.44 | 1,374.23 | 1,374.23 | 0 |
| 2024-04-12 | 1,381.02 | 1,381.02 | 1,366.44 | 1,366.44 | 1,366.44 | 0 |
| 2024-04-11 | 1,402.48 | 1,402.48 | 1,381.02 | 1,381.02 | 1,381.02 | 0 |
| 2024-04-09 | 1,415.52 | 1,415.52 | 1,402.48 | 1,402.48 | 1,402.48 | 0 |
| 2024-04-08 | 1,415.96 | 1,415.96 | 1,415.52 | 1,415.52 | 1,415.52 | 0 |
| 2024-04-05 | 1,387.91 | 1,415.96 | 1,387.91 | 1,415.96 | 1,415.96 | 0 |
| 2024-04-04 | 1,393.28 | 1,393.28 | 1,387.91 | 1,387.91 | 1,387.91 | 0 |
| 2024-04-03 | 1,450.42 | 1,450.42 | 1,393.28 | 1,393.28 | 1,393.28 | 0 |
| 2024-04-02 | 1,457.30 | 1,457.30 | 1,450.42 | 1,450.42 | 1,450.42 | 0 |
| 2024-03-28 | 1,372.42 | 1,457.30 | 1,372.42 | 1,457.30 | 1,457.30 | 0 |
| 2024-03-27 | 1,335.10 | 1,372.42 | 1,335.10 | 1,372.42 | 1,372.42 | 0 |
| 2024-03-26 | 1,320.30 | 1,335.10 | 1,320.30 | 1,335.10 | 1,335.10 | 0 |
| 2024-03-25 | 1,308.16 | 1,320.30 | 1,308.16 | 1,320.30 | 1,320.30 | 0 |
| 2024-03-22 | 1,263.17 | 1,308.16 | 1,263.17 | 1,308.16 | 1,308.16 | 0 |
| 2024-03-21 | 1,251.22 | 1,263.17 | 1,251.22 | 1,263.17 | 1,263.17 | 0 |
| 2024-03-20 | 1,234.97 | 1,251.22 | 1,234.97 | 1,251.22 | 1,251.22 | 0 |
| 2024-03-19 | 1,203.90 | 1,234.97 | 1,203.90 | 1,234.97 | 1,234.97 | 0 |
| 2024-03-18 | 1,161.38 | 1,203.90 | 1,161.38 | 1,203.90 | 1,203.90 | 0 |
| 2024-03-15 | 1,119.60 | 1,161.38 | 1,119.60 | 1,161.38 | 1,161.38 | 0 |
| 2024-03-14 | 1,121.80 | 1,121.80 | 1,119.60 | 1,119.60 | 1,119.60 | 0 |
| 2024-03-13 | 1,118.00 | 1,121.80 | 1,118.00 | 1,121.80 | 1,121.80 | 0 |
| 2024-03-12 | 1,112.99 | 1,118.00 | 1,112.99 | 1,118.00 | 1,118.00 | 0 |
| 2024-03-11 | 1,097.37 | 1,112.99 | 1,097.37 | 1,112.99 | 1,112.99 | 0 |
| 2024-03-07 | 1,090.56 | 1,097.37 | 1,090.56 | 1,097.37 | 1,097.37 | 0 |
| 2024-03-06 | 1,085.60 | 1,090.56 | 1,085.60 | 1,090.56 | 1,090.56 | 0 |
| 2024-03-05 | 1,084.46 | 1,085.60 | 1,084.46 | 1,085.60 | 1,085.60 | 0 |
| 2024-03-04 | 1,068.80 | 1,084.46 | 1,068.80 | 1,084.46 | 1,084.46 | 0 |
| 2024-03-01 | 1,079.14 | 1,079.14 | 1,068.80 | 1,068.80 | 1,068.80 | 0 |
| 2024-02-29 | 1,089.18 | 1,089.18 | 1,079.14 | 1,079.14 | 1,079.14 | 0 |
| 2024-02-28 | 1,112.33 | 1,112.33 | 1,089.18 | 1,089.18 | 1,089.18 | 0 |
| 2024-02-27 | 1,107.85 | 1,112.33 | 1,107.85 | 1,112.33 | 1,112.33 | 0 |
| 2024-02-26 | 1,039.84 | 1,107.85 | 1,039.84 | 1,107.85 | 1,107.85 | 0 |
| 2024-02-23 | 1,023.50 | 1,039.84 | 1,023.50 | 1,039.84 | 1,039.84 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (UGX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.