Eaagads Limited (NASE:EGAD)
Kenya · Delayed Price · Currency is KES 28.85
-1.25 (-4.15%)
At close: Mar 2, 2026
Eaagads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 31.00 | 33.00 | 27.95 | 28.85 | 28.85 | -4.15% | 6,781 |
| Feb 27, 2026 | 30.00 | 32.00 | 30.00 | 30.10 | 30.10 | -3.06% | 3,052 |
| Feb 26, 2026 | 30.00 | 32.00 | 30.00 | 31.05 | 31.05 | - | 1,118 |
| Feb 25, 2026 | 30.50 | 32.00 | 30.50 | 31.05 | 31.05 | -2.05% | 8,977 |
| Feb 24, 2026 | 31.85 | 31.95 | 30.00 | 31.70 | 31.70 | -2.61% | 6,825 |
| Feb 23, 2026 | 31.85 | 33.95 | 31.50 | 32.55 | 32.55 | 1.88% | 1,505 |
| Feb 20, 2026 | 32.05 | 33.35 | 31.00 | 31.95 | 31.95 | -3.03% | 4,069 |
| Feb 19, 2026 | 33.00 | 33.20 | 32.00 | 32.95 | 32.95 | 9.11% | 13,094 |
| Feb 18, 2026 | 35.25 | 35.25 | 29.50 | 30.20 | 30.20 | -5.77% | 22,157 |
| Feb 17, 2026 | 30.10 | 32.15 | 29.65 | 32.05 | 32.05 | 9.57% | 16,803 |
| Feb 16, 2026 | 25.80 | 29.50 | 25.80 | 29.25 | 29.25 | 8.94% | 9,802 |
| Feb 13, 2026 | 25.75 | 27.55 | 23.00 | 26.85 | 26.85 | 7.19% | 10,771 |
| Feb 12, 2026 | 23.85 | 25.75 | 22.00 | 25.05 | 25.05 | 6.82% | 14,723 |
| Feb 11, 2026 | 23.95 | 23.95 | 22.00 | 23.45 | 23.45 | 1.52% | 1,713 |
| Feb 10, 2026 | 23.95 | 23.95 | 22.00 | 23.10 | 23.10 | 0.43% | 340 |
| Feb 9, 2026 | 22.30 | 24.20 | 22.00 | 23.00 | 23.00 | 4.55% | 30,498 |
| Feb 6, 2026 | 22.00 | 22.50 | 20.00 | 22.00 | 22.00 | 3.53% | 4,056 |
| Feb 5, 2026 | 20.00 | 22.00 | 19.90 | 21.25 | 21.25 | 5.20% | 2,730 |
| 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 |