EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,368.48 | 1,368.48 | 1,368.48 | 1,368.48 | 1,368.48 | 0 |
| 2025-02-06 | 1,367.04 | 1,368.48 | 1,367.04 | 1,368.48 | 1,368.48 | 0 |
| 2025-02-05 | 1,345.67 | 1,367.04 | 1,345.67 | 1,367.04 | 1,367.04 | 0 |
| 2025-02-04 | 1,359.93 | 1,359.93 | 1,345.67 | 1,345.67 | 1,345.67 | 0 |
| 2025-02-03 | 1,379.91 | 1,379.91 | 1,359.93 | 1,359.93 | 1,359.93 | 0 |
| 2025-01-31 | 1,386.13 | 1,386.13 | 1,379.91 | 1,379.91 | 1,379.91 | 0 |
| 2025-01-30 | 1,386.59 | 1,386.59 | 1,386.13 | 1,386.13 | 1,386.13 | 0 |
| 2025-01-29 | 1,390.39 | 1,390.39 | 1,386.59 | 1,386.59 | 1,386.59 | 0 |
| 2025-01-28 | 1,398.54 | 1,398.54 | 1,390.39 | 1,390.39 | 1,390.39 | 0 |
| 2025-01-27 | 1,400.78 | 1,400.78 | 1,398.54 | 1,398.54 | 1,398.54 | 0 |
| 2025-01-24 | 1,387.91 | 1,400.78 | 1,387.91 | 1,400.78 | 1,400.78 | 0 |
| 2025-01-23 | 1,375.98 | 1,387.91 | 1,375.98 | 1,387.91 | 1,387.91 | 0 |
| 2025-01-22 | 1,375.46 | 1,375.98 | 1,375.46 | 1,375.98 | 1,375.98 | 0 |
| 2025-01-21 | 1,374.53 | 1,375.46 | 1,374.53 | 1,375.46 | 1,375.46 | 0 |
| 2025-01-20 | 1,367.52 | 1,374.53 | 1,367.52 | 1,374.53 | 1,374.53 | 0 |
| 2025-01-17 | 1,379.18 | 1,379.18 | 1,367.52 | 1,367.52 | 1,367.52 | 0 |
| 2025-01-16 | 1,364.69 | 1,379.18 | 1,364.69 | 1,379.18 | 1,379.18 | 0 |
| 2025-01-15 | 1,356.60 | 1,364.69 | 1,356.60 | 1,364.69 | 1,364.69 | 0 |
| 2025-01-14 | 1,359.46 | 1,359.46 | 1,356.60 | 1,356.60 | 1,356.60 | 0 |
| 2025-01-13 | 1,359.93 | 1,359.93 | 1,359.46 | 1,359.46 | 1,359.46 | 0 |
| 2025-01-10 | 1,373.05 | 1,373.05 | 1,359.93 | 1,359.93 | 1,359.93 | 0 |
| 2025-01-09 | 1,364.69 | 1,373.05 | 1,364.69 | 1,373.05 | 1,373.05 | 0 |
| 2025-01-08 | 1,369.92 | 1,369.92 | 1,364.69 | 1,364.69 | 1,364.69 | 0 |
| 2025-01-07 | 1,364.64 | 1,369.92 | 1,364.64 | 1,369.92 | 1,369.92 | 0 |
| 2025-01-06 | 1,374.62 | 1,374.62 | 1,364.64 | 1,364.64 | 1,364.64 | 0 |
| 2025-01-03 | 1,343.26 | 1,374.62 | 1,343.26 | 1,374.62 | 1,374.62 | 0 |
| 2025-01-02 | 1,310.20 | 1,343.26 | 1,310.20 | 1,343.26 | 1,343.26 | 0 |
| 2024-12-31 | 1,304.56 | 1,310.20 | 1,304.56 | 1,310.20 | 1,310.20 | 0 |
| 2024-12-30 | 1,312.63 | 1,312.63 | 1,304.56 | 1,304.56 | 1,304.56 | 0 |
| 2024-12-27 | 1,304.52 | 1,312.63 | 1,304.52 | 1,312.63 | 1,312.63 | 0 |
| 2024-12-24 | 1,314.12 | 1,314.12 | 1,304.52 | 1,304.52 | 1,304.52 | 0 |
| 2024-12-23 | 1,302.35 | 1,314.12 | 1,302.35 | 1,314.12 | 1,314.12 | 0 |
| 2024-12-20 | 1,305.93 | 1,305.93 | 1,302.35 | 1,302.35 | 1,302.35 | 0 |
| 2024-12-19 | 1,334.78 | 1,334.78 | 1,305.93 | 1,305.93 | 1,305.93 | 0 |
| 2024-12-18 | 1,354.80 | 1,354.80 | 1,334.78 | 1,334.78 | 1,334.78 | 0 |
| 2024-12-17 | 1,368.23 | 1,368.23 | 1,354.80 | 1,354.80 | 1,354.80 | 0 |
| 2024-12-16 | 1,356.00 | 1,368.23 | 1,356.00 | 1,368.23 | 1,368.23 | 0 |
| 2024-12-13 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0 |
| 2024-12-12 | 1,302.26 | 1,356.00 | 1,302.26 | 1,356.00 | 1,356.00 | 0 |
| 2024-12-11 | 1,285.73 | 1,302.26 | 1,285.73 | 1,302.26 | 1,302.26 | 0 |
| 2024-12-10 | 1,288.45 | 1,288.45 | 1,285.73 | 1,285.73 | 1,285.73 | 0 |
| 2024-12-09 | 1,288.91 | 1,288.91 | 1,288.45 | 1,288.45 | 1,288.45 | 0 |
| 2024-12-06 | 1,292.20 | 1,292.20 | 1,288.91 | 1,288.91 | 1,288.91 | 0 |
| 2024-12-05 | 1,280.32 | 1,292.20 | 1,280.32 | 1,292.20 | 1,292.20 | 0 |
| 2024-12-04 | 1,279.13 | 1,280.32 | 1,279.13 | 1,280.32 | 1,280.32 | 0 |
| 2024-12-03 | 1,260.65 | 1,279.13 | 1,260.65 | 1,279.13 | 1,279.13 | 0 |
| 2024-12-02 | 1,258.47 | 1,260.65 | 1,258.47 | 1,260.65 | 1,260.65 | 0 |
| 2024-11-29 | 1,267.58 | 1,267.58 | 1,258.47 | 1,258.47 | 1,258.47 | 0 |
| 2024-11-28 | 1,301.82 | 1,301.82 | 1,267.58 | 1,267.58 | 1,267.58 | 0 |
| 2024-11-27 | 1,302.73 | 1,302.73 | 1,301.82 | 1,301.82 | 1,301.82 | 0 |
| 2024-11-26 | 1,319.43 | 1,319.43 | 1,319.43 | 1,319.43 | 1,319.43 | 0 |
| 2024-11-25 | 1,340.21 | 1,340.21 | 1,319.43 | 1,319.43 | 1,319.43 | 0 |
| 2024-11-22 | 1,394.34 | 1,394.34 | 1,340.21 | 1,340.21 | 1,340.21 | 0 |
| 2024-11-21 | 1,395.77 | 1,395.77 | 1,394.34 | 1,394.34 | 1,394.34 | 0 |
| 2024-11-20 | 1,415.16 | 1,415.16 | 1,395.77 | 1,395.77 | 1,395.77 | 0 |
| 2024-11-19 | 1,416.75 | 1,416.75 | 1,415.16 | 1,415.16 | 1,415.16 | 0 |
| 2024-11-18 | 1,403.89 | 1,416.75 | 1,403.89 | 1,416.75 | 1,416.75 | 0 |
| 2024-11-15 | 1,385.43 | 1,403.89 | 1,385.43 | 1,403.89 | 1,403.89 | 0 |
| 2024-11-14 | 1,370.10 | 1,385.43 | 1,370.10 | 1,385.43 | 1,385.43 | 0 |
| 2024-11-13 | 1,364.14 | 1,370.10 | 1,364.14 | 1,370.10 | 1,370.10 | 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.