Eaagads Limited (NASE:EGAD)
Kenya · Delayed Price · Currency is KES 18.00
-0.65 (-3.49%)
At close: Dec 4, 2025
Eaagads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 18.95 | 20.50 | 18.95 | 20.15 | 20.15 | 6.33% | 7,660 |
| Nov 17, 2025 | 20.40 | 20.40 | 18.15 | 18.95 | 18.95 | -4.29% | 2,921 |
| Nov 12, 2025 | 20.40 | 20.40 | 18.15 | 19.80 | 19.80 | -1.74% | 308 |
| Nov 11, 2025 | 20.40 | 20.40 | 19.20 | 20.15 | 20.15 | 2.54% | 230 |
| Nov 10, 2025 | 20.50 | 20.50 | 19.50 | 19.65 | 19.65 | -2.48% | 290 |
| Nov 7, 2025 | 20.10 | 20.45 | 20.10 | 20.15 | 20.15 | -0.25% | 121 |
| Nov 6, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | -1.46% | 3,650 |
| Nov 5, 2025 | 20.50 | 20.50 | 20.45 | 20.50 | 20.50 | 0.74% | 1,150 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.00 | 20.35 | 20.35 | -0.25% | 2,329 |
| Nov 3, 2025 | 20.00 | 20.00 | 20.00 | 20.40 | 20.40 | - | 5 |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 20 |
| Oct 30, 2025 | 20.40 | 20.40 | 20.35 | 20.40 | 20.40 | 2.00% | 167 |
| Oct 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 435 |
| Oct 28, 2025 | 20.00 | 20.00 | 19.00 | 19.75 | 19.75 | -2.71% | 2,860 |
| Oct 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 518 |
| Oct 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 366 |
| Oct 23, 2025 | 20.00 | 20.45 | 20.00 | 20.00 | 20.00 | -2.68% | 1,401 |
| Oct 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 14 |
| Oct 21, 2025 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | 0.74% | 492 |
| Oct 16, 2025 | 20.40 | 20.50 | 20.40 | 20.40 | 20.40 | - | 74 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.00 | 20.40 | 20.40 | -1.45% | 4,913 |
| Oct 14, 2025 | 20.95 | 20.95 | 20.10 | 20.70 | 20.70 | -0.72% | 302 |
| Oct 13, 2025 | 20.25 | 21.00 | 20.25 | 20.85 | 20.85 | 2.96% | 12,513 |
| Oct 9, 2025 | 21.65 | 21.65 | 20.05 | 20.25 | 20.25 | 1.00% | 5,988 |
| Oct 8, 2025 | 21.65 | 21.65 | 20.00 | 20.05 | 20.05 | -7.39% | 7,413 |
| Oct 7, 2025 | 21.95 | 21.95 | 20.05 | 21.65 | 21.65 | - | 308 |
| Oct 6, 2025 | 21.50 | 22.00 | 21.50 | 21.65 | 21.65 | 3.59% | 5,912 |
| Oct 3, 2025 | 21.00 | 22.00 | 20.00 | 20.90 | 20.90 | 0.24% | 5,294 |
| Oct 2, 2025 | 20.50 | 21.00 | 20.50 | 20.85 | 20.85 | 2.21% | 12,487 |
| Oct 1, 2025 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | -0.73% | 356 |
| Sep 30, 2025 | 18.20 | 21.00 | 18.20 | 20.55 | 20.55 | 1.73% | 9,682 |
| Sep 29, 2025 | 20.00 | 22.00 | 20.00 | 20.20 | 20.20 | 1.00% | 4,570 |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% | 206 |
| Sep 25, 2025 | 18.00 | 18.00 | 18.00 | 19.85 | 19.85 | - | 16 |
| Sep 24, 2025 | 20.00 | 20.00 | 19.60 | 19.85 | 19.85 | -0.75% | 703 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 1,990 |
| Sep 22, 2025 | 20.00 | 20.00 | 18.00 | 19.75 | 19.75 | -1.25% | 229 |
| Sep 19, 2025 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | 4.99% | 1,942 |