Equity Group Holdings Plc (NASE:EQTY)
Kenya · Delayed Price · Currency is KES 73.25
-1.00 (-1.35%)
At close: Feb 20, 2026
Equity Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 75.00 | 75.00 | 73.00 | 73.25 | 73.25 | -1.35% | 432,171 |
| Feb 19, 2026 | 74.75 | 74.75 | 73.50 | 74.25 | 74.25 | -0.67% | 870,412 |
| Feb 18, 2026 | 75.00 | 75.00 | 73.50 | 74.75 | 74.75 | -0.33% | 1,025,592 |
| Feb 17, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 5,753,881 |
| Feb 16, 2026 | 76.75 | 76.75 | 74.00 | 75.00 | 75.00 | -2.28% | 415,562 |
| Feb 13, 2026 | 76.00 | 78.00 | 74.50 | 76.75 | 76.75 | 4.42% | 2,222,278 |
| Feb 12, 2026 | 73.00 | 76.50 | 72.50 | 73.50 | 73.50 | 2.44% | 1,569,777 |
| Feb 11, 2026 | 73.75 | 73.75 | 71.00 | 71.75 | 71.75 | 5.13% | 3,453,916 |
| Feb 10, 2026 | 68.00 | 73.50 | 67.75 | 68.25 | 68.25 | 0.37% | 11,852,118 |
| Feb 9, 2026 | 69.75 | 69.75 | 67.75 | 68.00 | 68.00 | - | 2,896,000 |
| Feb 6, 2026 | 69.00 | 70.00 | 67.75 | 68.00 | 68.00 | - | 1,250,863 |
| Feb 5, 2026 | 68.00 | 68.00 | 67.75 | 68.00 | 68.00 | - | 3,196,822 |
| Feb 4, 2026 | 69.00 | 69.00 | 67.50 | 68.00 | 68.00 | - | 2,017,718 |
| Feb 3, 2026 | 69.75 | 69.75 | 67.75 | 68.00 | 68.00 | -1.45% | 10,291,286 |
| Feb 2, 2026 | 67.50 | 73.00 | 67.25 | 69.00 | 69.00 | 2.99% | 105,529 |
| Jan 30, 2026 | 67.75 | 68.00 | 66.50 | 67.00 | 67.00 | -1.11% | 2,070,423 |
| Jan 29, 2026 | 67.75 | 68.50 | 67.25 | 67.75 | 67.75 | -0.73% | 489,642 |
| Jan 28, 2026 | 68.50 | 68.50 | 67.75 | 68.25 | 68.25 | - | 2,300,908 |
| Jan 27, 2026 | 68.50 | 68.50 | 68.00 | 68.25 | 68.25 | -0.36% | 2,728,846 |
| Jan 26, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | -0.36% | 556,225 |
| Jan 23, 2026 | 69.25 | 69.25 | 68.50 | 68.75 | 68.75 | - | 2,602,658 |
| Jan 22, 2026 | 69.00 | 69.00 | 68.50 | 68.75 | 68.75 | -0.36% | 1,082,066 |
| Jan 21, 2026 | 69.00 | 69.25 | 68.25 | 69.00 | 69.00 | - | 1,352,938 |
| Jan 20, 2026 | 69.50 | 69.50 | 68.50 | 69.00 | 69.00 | -0.72% | 1,391,019 |
| Jan 19, 2026 | 69.25 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 89,277 |
| Jan 16, 2026 | 69.00 | 69.50 | 68.50 | 69.00 | 69.00 | - | 241,051 |
| Jan 15, 2026 | 69.00 | 69.25 | 68.50 | 69.00 | 69.00 | -0.36% | 407,883 |
| Jan 14, 2026 | 69.00 | 69.50 | 68.00 | 69.25 | 69.25 | - | 2,473,752 |
| Jan 13, 2026 | 69.50 | 69.50 | 69.00 | 69.25 | 69.25 | -0.36% | 318,780 |
| Jan 12, 2026 | 69.75 | 69.75 | 69.25 | 69.50 | 69.50 | - | 89,540 |
| Jan 9, 2026 | 69.50 | 69.75 | 69.25 | 69.50 | 69.50 | - | 1,598,732 |
| Jan 8, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | - | 1,696,425 |
| Jan 7, 2026 | 70.00 | 70.00 | 68.25 | 69.50 | 69.50 | 0.36% | 3,801,333 |
| Jan 6, 2026 | 68.25 | 69.75 | 67.75 | 69.25 | 69.25 | 2.97% | 2,266,985 |
| Jan 5, 2026 | 68.00 | 68.25 | 67.00 | 67.25 | 67.25 | 0.37% | 632,144 |
| Jan 2, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.37% | 52,955 |
| Dec 31, 2025 | 69.25 | 69.25 | 66.50 | 66.75 | 66.75 | 0.38% | 91,634 |
| Dec 30, 2025 | 66.00 | 67.00 | 65.50 | 66.50 | 66.50 | 0.76% | 1,297,977 |
| Dec 29, 2025 | 67.00 | 67.00 | 65.75 | 66.00 | 66.00 | 0.38% | 496,858 |
| Dec 24, 2025 | 65.50 | 66.00 | 65.00 | 65.75 | 65.75 | 1.54% | 189,659 |
| Dec 23, 2025 | 64.75 | 65.50 | 64.00 | 64.75 | 64.75 | 0.78% | 3,361,904 |
| Dec 22, 2025 | 63.00 | 67.00 | 63.00 | 64.25 | 64.25 | 2.80% | 1,417,428 |
| Dec 19, 2025 | 62.00 | 64.75 | 61.50 | 62.50 | 62.50 | 1.63% | 21,737,731 |
| Dec 18, 2025 | 62.00 | 63.00 | 60.50 | 61.50 | 61.50 | 1.65% | 1,918,428 |
| Dec 17, 2025 | 60.00 | 62.00 | 60.00 | 60.50 | 60.50 | - | 4,571,159 |
| Dec 16, 2025 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 2,498,686 |
| Dec 15, 2025 | 61.00 | 62.00 | 60.00 | 60.50 | 60.50 | - | 4,669,156 |
| Dec 11, 2025 | 61.00 | 64.00 | 60.00 | 60.50 | 60.50 | 0.83% | 6,013,407 |
| Dec 10, 2025 | 60.00 | 61.00 | 59.50 | 60.00 | 60.00 | - | 10,069,231 |
| Dec 9, 2025 | 59.00 | 60.25 | 59.00 | 60.00 | 60.00 | -0.83% | 7,075,567 |