East African Cables PLC (NASE:CABL)
Kenya · Delayed Price · Currency is KES 1.710
-0.020 (-1.16%)
At close: Jun 20, 2025
East African Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.70 | 1.83 | 1.67 | 1.71 | 1.71 | -1.16% | 74,400 |
| Jun 19, 2025 | 1.80 | 1.83 | 1.70 | 1.73 | 1.73 | -4.42% | 296,500 |
| Jun 18, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 74,900 |
| Jun 17, 2025 | 1.82 | 1.90 | 1.80 | 1.85 | 1.85 | -0.54% | 37,500 |
| Jun 16, 2025 | 1.89 | 1.98 | 1.82 | 1.86 | 1.86 | -1.06% | 32,600 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | 1.62% | 23,700 |
| Jun 12, 2025 | 1.87 | 1.90 | 1.80 | 1.85 | 1.85 | -2.63% | 28,500 |
| Jun 11, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 3,100 |
| Jun 10, 2025 | 1.97 | 1.97 | 1.81 | 1.90 | 1.90 | 4.97% | 15,100 |
| Jun 9, 2025 | 1.99 | 1.99 | 1.75 | 1.81 | 1.81 | -0.55% | 38,500 |
| Jun 5, 2025 | 1.76 | 1.93 | 1.76 | 1.82 | 1.82 | 3.41% | 115,700 |
| Jun 4, 2025 | 1.67 | 1.76 | 1.64 | 1.76 | 1.76 | 10.00% | 52,100 |
| Jun 3, 2025 | 1.50 | 1.63 | 1.40 | 1.60 | 1.60 | 7.38% | 6,700 |
| May 30, 2025 | 1.55 | 1.64 | 1.46 | 1.49 | 1.49 | -8.02% | 611,500 |
| May 29, 2025 | 1.71 | 1.71 | 1.55 | 1.62 | 1.62 | -5.81% | 328,700 |
| May 28, 2025 | 1.89 | 1.89 | 1.71 | 1.72 | 1.72 | -8.99% | 207,000 |
| May 27, 2025 | 2.00 | 2.00 | 1.81 | 1.89 | 1.89 | -5.97% | 92,400 |
| May 26, 2025 | 2.10 | 2.19 | 1.95 | 2.01 | 2.01 | -4.29% | 32,000 |
| May 23, 2025 | 2.23 | 2.23 | 2.04 | 2.10 | 2.10 | 1.45% | 6,900 |
| May 22, 2025 | 2.17 | 2.23 | 2.05 | 2.07 | 2.07 | -4.61% | 16,500 |
| May 21, 2025 | 2.10 | 2.20 | 2.10 | 2.17 | 2.17 | 2.36% | 20,100 |
| May 20, 2025 | 2.44 | 2.44 | 2.05 | 2.12 | 2.12 | -4.50% | 13,700 |
| May 19, 2025 | 2.09 | 2.24 | 2.04 | 2.22 | 2.22 | 8.82% | 10,600 |
| May 16, 2025 | 2.09 | 2.14 | 1.90 | 2.04 | 2.04 | 4.08% | 8,800 |
| May 15, 2025 | 1.95 | 2.08 | 1.90 | 1.96 | 1.96 | 0.51% | 8,800 |
| May 14, 2025 | 1.90 | 2.09 | 1.90 | 1.95 | 1.95 | 1.56% | 13,400 |
| May 13, 2025 | 1.99 | 2.00 | 1.80 | 1.92 | 1.92 | 1.05% | 44,700 |
| May 12, 2025 | 2.08 | 2.08 | 1.87 | 1.90 | 1.90 | -3.55% | 83,200 |
| May 9, 2025 | 2.00 | 2.00 | 1.90 | 1.97 | 1.97 | 2.60% | 8,400 |
| May 8, 2025 | 2.07 | 2.09 | 1.87 | 1.92 | 1.92 | -7.25% | 20,100 |
| May 7, 2025 | 2.02 | 2.09 | 2.00 | 2.07 | 2.07 | 8.95% | 6,900 |
| May 6, 2025 | 2.05 | 2.05 | 1.82 | 1.90 | 1.90 | -5.94% | 69,700 |
| May 5, 2025 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | - | 43,200 |
| May 2, 2025 | 2.05 | 2.09 | 2.00 | 2.02 | 2.02 | 0.50% | 12,200 |
| Apr 30, 2025 | 2.00 | 2.09 | 2.00 | 2.01 | 2.01 | 0.50% | 39,600 |
| Apr 29, 2025 | 1.98 | 2.09 | 1.85 | 2.00 | 2.00 | 1.01% | 22,200 |
| Apr 28, 2025 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -1.49% | 60,100 |
| Apr 25, 2025 | 2.15 | 2.15 | 1.86 | 2.01 | 2.01 | 2.55% | 7,100 |
| Apr 24, 2025 | 2.15 | 2.15 | 1.86 | 1.96 | 1.96 | -4.85% | 21,300 |
| Apr 23, 2025 | 2.10 | 2.22 | 2.04 | 2.06 | 2.06 | -0.96% | 13,100 |
| Apr 22, 2025 | 2.10 | 2.22 | 2.04 | 2.08 | 2.08 | -7.96% | 11,300 |
| Apr 17, 2025 | 2.26 | 2.27 | 2.26 | 2.26 | 2.26 | 0.44% | 5,500 |
| Apr 16, 2025 | 2.08 | 2.28 | 2.08 | 2.25 | 2.25 | 8.17% | 17,700 |
| Apr 15, 2025 | 2.10 | 2.20 | 2.00 | 2.08 | 2.08 | 4.00% | 4,600 |
| Apr 14, 2025 | 2.27 | 2.27 | 1.90 | 2.00 | 2.00 | -5.21% | 19,600 |
| Apr 11, 2025 | 2.10 | 2.23 | 2.00 | 2.11 | 2.11 | -2.76% | 47,500 |
| Apr 10, 2025 | 2.22 | 2.23 | 2.10 | 2.17 | 2.17 | -1.36% | 14,900 |
| Apr 9, 2025 | 2.22 | 2.23 | 2.11 | 2.20 | 2.20 | -0.45% | 31,600 |
| Apr 8, 2025 | 2.21 | 2.23 | 2.21 | 2.21 | 2.21 | - | 12,600 |
| Apr 7, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.90% | 37,100 |