Eaagads Limited (NASE:EGAD)
Kenya · Delayed Price · Currency is KES 20.20
-1.80 (-8.18%)
At close: Feb 4, 2026
Eaagads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 21.80 | 22.00 | 19.90 | 20.20 | 20.20 | -8.18% | 2,224 |
| Feb 3, 2026 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | 0.92% | 1,632 |
| Feb 2, 2026 | 22.00 | 22.50 | 20.30 | 21.80 | 21.80 | -0.91% | 1,808 |
| Jan 30, 2026 | 22.00 | 22.50 | 22.00 | 22.00 | 22.00 | - | 12,522 |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.00% | 7,058 |
| Jan 28, 2026 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -0.22% | 1,650 |
| Jan 27, 2026 | 22.50 | 22.50 | 22.45 | 22.50 | 22.50 | - | 1,590 |
| Jan 26, 2026 | 22.40 | 23.75 | 21.50 | 22.50 | 22.50 | 4.17% | 8,149 |
| Jan 23, 2026 | 20.60 | 21.70 | 20.60 | 21.60 | 21.60 | 9.37% | 4,816 |
| Jan 22, 2026 | 20.60 | 21.50 | 19.35 | 19.75 | 19.75 | -4.13% | 20,228 |
| Jan 20, 2026 | 20.85 | 20.85 | 20.45 | 20.60 | 20.60 | -1.20% | 482 |
| Jan 19, 2026 | 22.45 | 22.45 | 19.50 | 20.85 | 20.85 | 1.96% | 1,396 |
| Jan 16, 2026 | 20.40 | 21.20 | 19.50 | 20.45 | 20.45 | 4.87% | 7,544 |
| Jan 15, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 1.30% | 19,704 |
| Jan 14, 2026 | 19.50 | 20.40 | 19.00 | 19.25 | 19.25 | -5.64% | 110 |
| Jan 13, 2026 | 21.00 | 21.00 | 18.50 | 20.40 | 20.40 | 6.25% | 926 |
| Jan 12, 2026 | 19.30 | 20.30 | 19.30 | 19.20 | 19.20 | - | 56 |
| Jan 9, 2026 | 19.15 | 19.30 | 19.10 | 19.20 | 19.20 | 0.26% | 2,440 |
| Jan 8, 2026 | 19.30 | 19.30 | 18.50 | 19.15 | 19.15 | -0.78% | 490 |
| Jan 7, 2026 | 19.50 | 19.50 | 18.50 | 19.30 | 19.30 | 0.26% | 1,826 |
| Jan 6, 2026 | 19.40 | 21.00 | 19.00 | 19.25 | 19.25 | -5.17% | 1,789 |
| Jan 2, 2026 | 20.50 | 20.50 | 18.50 | 20.30 | 20.30 | -0.98% | 1,136 |
| Dec 31, 2025 | 20.55 | 20.55 | 19.50 | 20.50 | 20.50 | -0.24% | 117 |
| Dec 30, 2025 | 19.50 | 20.60 | 19.50 | 20.55 | 20.55 | - | 437 |
| Dec 29, 2025 | 22.00 | 22.00 | 20.25 | 20.55 | 20.55 | 1.48% | 877 |
| Dec 24, 2025 | 20.60 | 20.60 | 18.50 | 20.25 | 20.25 | -0.98% | 1,237 |
| Dec 23, 2025 | 18.50 | 22.60 | 18.50 | 20.45 | 20.45 | -0.49% | 3,777 |
| Dec 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 1,918 |
| Dec 19, 2025 | 20.55 | 20.55 | 20.45 | 20.55 | 20.55 | -0.24% | 1,192 |
| Dec 18, 2025 | 20.70 | 20.70 | 17.75 | 20.60 | 20.60 | 4.57% | 309 |
| Dec 17, 2025 | 19.05 | 20.70 | 17.50 | 19.70 | 19.70 | 4.23% | 850 |
| Dec 16, 2025 | 18.00 | 19.10 | 18.00 | 18.90 | 18.90 | 8.62% | 121 |
| Dec 15, 2025 | 18.20 | 18.20 | 18.00 | 17.40 | 17.40 | - | 44 |
| Dec 11, 2025 | 18.20 | 18.20 | 18.20 | 17.40 | 17.40 | - | 30 |
| Dec 10, 2025 | 18.20 | 19.40 | 16.50 | 17.40 | 17.40 | -4.40% | 5,509 |
| Dec 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 500 |
| Dec 8, 2025 | 19.75 | 19.75 | 18.00 | 18.30 | 18.30 | -6.63% | 1,833 |
| Dec 5, 2025 | 18.65 | 19.80 | 18.60 | 19.60 | 19.60 | 8.89% | 130 |
| Dec 4, 2025 | 18.00 | 19.00 | 17.50 | 18.00 | 18.00 | -3.49% | 1,974 |
| Dec 3, 2025 | 18.90 | 19.95 | 18.00 | 18.65 | 18.65 | -1.32% | 479 |
| Dec 2, 2025 | 18.90 | 19.95 | 18.90 | 18.90 | 18.90 | 3.00% | 1,006 |
| Dec 1, 2025 | 18.20 | 19.90 | 18.00 | 18.35 | 18.35 | -7.32% | 1,770 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 19.80 | 19.80 | - | 1 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.75 | 19.80 | 19.80 | -1.98% | 505 |
| Nov 26, 2025 | 19.75 | 20.30 | 19.75 | 20.20 | 20.20 | 2.28% | 964 |
| Nov 25, 2025 | 20.35 | 20.35 | 19.60 | 19.75 | 19.75 | 0.77% | 1,272 |
| Nov 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | 470 |
| Nov 21, 2025 | 20.35 | 20.35 | 19.80 | 19.80 | 19.80 | -1.98% | 505 |
| Nov 20, 2025 | 20.15 | 20.30 | 20.15 | 20.20 | 20.20 | 0.25% | 120 |
| Nov 19, 2025 | 20.15 | 20.15 | 20.10 | 20.15 | 20.15 | - | 202 |