EQUITY GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,361.76 | 1,364.14 | 1,361.76 | 1,364.14 | 1,364.14 | 0 |
| 2024-11-11 | 1,352.32 | 1,361.76 | 1,352.32 | 1,361.76 | 1,361.76 | 0 |
| 2024-11-08 | 1,347.57 | 1,352.32 | 1,347.57 | 1,352.32 | 1,352.32 | 0 |
| 2024-11-07 | 1,343.79 | 1,347.57 | 1,343.79 | 1,347.57 | 1,347.57 | 0 |
| 2024-11-06 | 1,341.90 | 1,343.79 | 1,341.90 | 1,343.79 | 1,343.79 | 0 |
| 2024-11-05 | 1,334.81 | 1,341.90 | 1,334.81 | 1,341.90 | 1,341.90 | 0 |
| 2024-11-04 | 1,334.81 | 1,334.81 | 1,334.81 | 1,334.81 | 1,334.81 | 0 |
| 2024-11-01 | 1,334.80 | 1,334.81 | 1,334.80 | 1,334.81 | 1,334.81 | 0 |
| 2024-10-31 | 1,342.36 | 1,342.36 | 1,334.80 | 1,334.80 | 1,334.80 | 0 |
| 2024-10-30 | 1,301.18 | 1,342.36 | 1,301.18 | 1,342.36 | 1,342.36 | 0 |
| 2024-10-29 | 1,301.18 | 1,301.18 | 1,301.18 | 1,301.18 | 1,301.18 | 0 |
| 2024-10-28 | 1,315.38 | 1,315.38 | 1,315.38 | 1,315.38 | 1,315.38 | 0 |
| 2024-10-25 | 1,332.43 | 1,332.43 | 1,315.38 | 1,315.38 | 1,315.38 | 0 |
| 2024-10-24 | 1,346.63 | 1,346.63 | 1,332.43 | 1,332.43 | 1,332.43 | 0 |
| 2024-10-23 | 1,399.74 | 1,399.74 | 1,346.63 | 1,346.63 | 1,346.63 | 0 |
| 2024-10-22 | 1,399.74 | 1,399.74 | 1,399.74 | 1,399.74 | 1,399.74 | 0 |
| 2024-10-21 | 1,375.58 | 1,399.74 | 1,375.58 | 1,399.74 | 1,399.74 | 0 |
| 2024-10-18 | 1,328.62 | 1,375.58 | 1,328.62 | 1,375.58 | 1,375.58 | 0 |
| 2024-10-17 | 1,317.73 | 1,328.62 | 1,317.73 | 1,328.62 | 1,328.62 | 0 |
| 2024-10-16 | 1,297.88 | 1,317.73 | 1,297.88 | 1,317.73 | 1,317.73 | 0 |
| 2024-10-15 | 1,297.88 | 1,297.88 | 1,297.88 | 1,297.88 | 1,297.88 | 0 |
| 2024-10-14 | 1,292.83 | 1,292.83 | 1,292.83 | 1,292.83 | 1,292.83 | 0 |
| 2024-10-11 | 1,264.02 | 1,292.83 | 1,264.02 | 1,292.83 | 1,292.83 | 0 |
| 2024-10-10 | 1,264.02 | 1,264.02 | 1,264.02 | 1,264.02 | 1,264.02 | 0 |
| 2024-10-08 | 1,261.18 | 1,264.02 | 1,261.18 | 1,264.02 | 1,264.02 | 0 |
| 2024-10-07 | 1,259.76 | 1,261.18 | 1,259.76 | 1,261.18 | 1,261.18 | 0 |
| 2024-10-04 | 1,260.11 | 1,260.11 | 1,259.76 | 1,259.76 | 1,259.76 | 0 |
| 2024-10-03 | 1,247.31 | 1,260.11 | 1,247.31 | 1,260.11 | 1,260.11 | 0 |
| 2024-10-02 | 1,242.24 | 1,247.31 | 1,242.24 | 1,247.31 | 1,247.31 | 0 |
| 2024-10-01 | 1,243.54 | 1,243.54 | 1,242.24 | 1,242.24 | 1,242.24 | 0 |
| 2024-09-30 | 1,244.97 | 1,244.97 | 1,243.54 | 1,243.54 | 1,243.54 | 0 |
| 2024-09-27 | 1,207.18 | 1,244.97 | 1,207.18 | 1,244.97 | 1,244.97 | 0 |
| 2024-09-26 | 1,204.14 | 1,207.18 | 1,204.14 | 1,207.18 | 1,207.18 | 0 |
| 2024-09-25 | 1,203.72 | 1,204.14 | 1,203.72 | 1,204.14 | 1,204.14 | 0 |
| 2024-09-24 | 1,248.20 | 1,248.20 | 1,203.72 | 1,203.72 | 1,203.72 | 0 |
| 2024-09-23 | 1,238.40 | 1,248.20 | 1,238.40 | 1,248.20 | 1,248.20 | 0 |
| 2024-09-20 | 1,240.12 | 1,240.12 | 1,238.40 | 1,238.40 | 1,238.40 | 0 |
| 2024-09-19 | 1,246.03 | 1,246.03 | 1,240.12 | 1,240.12 | 1,240.12 | 0 |
| 2024-09-18 | 1,244.16 | 1,246.03 | 1,244.16 | 1,246.03 | 1,246.03 | 0 |
| 2024-09-17 | 1,244.38 | 1,244.38 | 1,244.16 | 1,244.16 | 1,244.16 | 0 |
| 2024-09-16 | 1,256.85 | 1,256.85 | 1,244.38 | 1,244.38 | 1,244.38 | 0 |
| 2024-09-13 | 1,253.67 | 1,256.85 | 1,253.67 | 1,256.85 | 1,256.85 | 0 |
| 2024-09-12 | 1,248.48 | 1,253.67 | 1,248.48 | 1,253.67 | 1,253.67 | 0 |
| 2024-09-11 | 1,243.80 | 1,248.48 | 1,243.80 | 1,248.48 | 1,248.48 | 0 |
| 2024-09-10 | 1,231.63 | 1,243.80 | 1,231.63 | 1,243.80 | 1,243.80 | 0 |
| 2024-09-09 | 1,242.27 | 1,242.27 | 1,231.63 | 1,231.63 | 1,231.63 | 0 |
| 2024-09-06 | 1,218.77 | 1,242.27 | 1,218.77 | 1,242.27 | 1,242.27 | 0 |
| 2024-09-05 | 1,194.19 | 1,218.77 | 1,194.19 | 1,218.77 | 1,218.77 | 0 |
| 2024-09-04 | 1,185.73 | 1,194.19 | 1,185.73 | 1,194.19 | 1,194.19 | 0 |
| 2024-09-03 | 1,175.01 | 1,185.73 | 1,175.01 | 1,185.73 | 1,185.73 | 0 |
| 2024-09-02 | 1,176.05 | 1,176.05 | 1,175.01 | 1,175.01 | 1,175.01 | 0 |
| 2024-08-30 | 1,169.24 | 1,176.05 | 1,169.24 | 1,176.05 | 1,176.05 | 0 |
| 2024-08-29 | 1,166.40 | 1,169.24 | 1,166.40 | 1,169.24 | 1,169.24 | 0 |
| 2024-08-28 | 1,166.00 | 1,166.40 | 1,166.00 | 1,166.40 | 1,166.40 | 0 |
| 2024-08-27 | 1,173.60 | 1,173.60 | 1,166.00 | 1,166.00 | 1,166.00 | 0 |
| 2024-08-26 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 0 |
| 2024-08-23 | 1,168.43 | 1,173.60 | 1,168.43 | 1,173.60 | 1,173.60 | 0 |
| 2024-08-22 | 1,167.39 | 1,168.43 | 1,167.39 | 1,168.43 | 1,168.43 | 0 |
| 2024-08-21 | 1,154.80 | 1,167.39 | 1,154.80 | 1,167.39 | 1,167.39 | 0 |
| 2024-08-20 | 1,169.24 | 1,169.24 | 1,154.80 | 1,154.80 | 1,154.80 | 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.