Equity Group Holdings Plc (NASE:EQTY)
Kenya · Delayed Price · Currency is KES 50.50
0.00 (0.00%)
At close: Aug 1, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.50 | 50.75 | 50.25 | 50.50 | 50.50 | - | 1,866,100 |
| Jul 31, 2025 | 50.25 | 51.00 | 50.25 | 50.50 | 50.50 | 0.50% | 427,200 |
| Jul 30, 2025 | 50.50 | 51.25 | 50.00 | 50.25 | 50.25 | - | 466,100 |
| Jul 29, 2025 | 50.00 | 51.50 | 48.65 | 50.25 | 50.25 | 0.90% | 281,300 |
| Jul 28, 2025 | 50.75 | 50.75 | 48.65 | 49.80 | 49.80 | -1.39% | 140,600 |
| Jul 25, 2025 | 50.00 | 50.75 | 50.00 | 50.50 | 50.50 | 0.50% | 417,400 |
| Jul 24, 2025 | 49.90 | 50.75 | 49.50 | 50.25 | 50.25 | 0.50% | 147,900 |
| Jul 23, 2025 | 49.70 | 50.00 | 49.50 | 50.00 | 50.00 | 0.60% | 820,200 |
| Jul 22, 2025 | 49.70 | 50.00 | 49.50 | 49.70 | 49.70 | -0.20% | 148,900 |
| Jul 21, 2025 | 49.65 | 50.00 | 49.65 | 49.80 | 49.80 | 0.61% | 28,700 |
| Jul 18, 2025 | 49.25 | 50.00 | 49.25 | 49.50 | 49.50 | -1.00% | 5,095,600 |
| Jul 17, 2025 | 50.00 | 50.50 | 49.25 | 50.00 | 50.00 | 1.11% | 192,100 |
| Jul 16, 2025 | 49.50 | 50.00 | 49.00 | 49.45 | 49.45 | - | 5,894,100 |
| Jul 15, 2025 | 48.60 | 49.65 | 48.60 | 49.45 | 49.45 | 1.85% | 1,322,000 |
| Jul 14, 2025 | 49.50 | 49.50 | 48.00 | 48.55 | 48.55 | -2.22% | 88,200 |
| Jul 11, 2025 | 49.00 | 49.80 | 49.00 | 49.65 | 49.65 | 0.30% | 123,300 |
| Jul 10, 2025 | 49.70 | 49.70 | 49.00 | 49.50 | 49.50 | - | 1,996,400 |
| Jul 9, 2025 | 50.25 | 50.25 | 49.00 | 49.50 | 49.50 | -1.98% | 509,500 |
| Jul 8, 2025 | 51.50 | 51.50 | 50.00 | 50.50 | 50.50 | - | 2,145,100 |
| Jul 7, 2025 | 50.00 | 51.75 | 50.00 | 50.50 | 50.50 | -2.42% | 250,700 |
| Jul 4, 2025 | 52.25 | 52.25 | 50.00 | 51.75 | 51.75 | -0.48% | 1,748,300 |
| Jul 3, 2025 | 50.00 | 52.50 | 50.00 | 52.00 | 52.00 | 3.48% | 7,258,600 |
| Jul 2, 2025 | 49.90 | 51.00 | 49.90 | 50.25 | 50.25 | 0.60% | 1,195,500 |
| Jul 1, 2025 | 49.90 | 50.50 | 49.10 | 49.95 | 49.95 | 2.15% | 617,000 |
| Jun 30, 2025 | 49.00 | 49.65 | 48.30 | 48.90 | 48.90 | 0.10% | 2,009,400 |
| Jun 27, 2025 | 48.00 | 49.10 | 47.50 | 48.85 | 48.85 | 2.09% | 645,700 |
| Jun 26, 2025 | 47.50 | 48.40 | 46.50 | 47.85 | 47.85 | 1.59% | 328,300 |
| Jun 25, 2025 | 46.90 | 48.00 | 46.55 | 47.10 | 47.10 | 1.29% | 883,600 |
| Jun 24, 2025 | 46.20 | 47.00 | 46.00 | 46.50 | 46.50 | 0.76% | 358,400 |
| Jun 23, 2025 | 46.45 | 46.45 | 46.00 | 46.15 | 46.15 | - | 17,300 |
| Jun 20, 2025 | 46.20 | 46.45 | 46.10 | 46.15 | 46.15 | 0.11% | 917,000 |
| Jun 19, 2025 | 46.00 | 46.50 | 46.00 | 46.10 | 46.10 | - | 555,100 |
| Jun 18, 2025 | 46.50 | 46.50 | 45.95 | 46.10 | 46.10 | -0.43% | 1,145,400 |
| Jun 17, 2025 | 46.50 | 46.60 | 45.60 | 46.30 | 46.30 | -0.32% | 310,100 |
| Jun 16, 2025 | 46.40 | 47.00 | 45.20 | 46.45 | 46.45 | 2.43% | 572,500 |
| Jun 13, 2025 | 46.00 | 46.50 | 45.10 | 45.35 | 45.35 | -1.41% | 7,242,700 |
| Jun 12, 2025 | 45.50 | 46.45 | 45.10 | 46.00 | 46.00 | 1.21% | 359,600 |
| Jun 11, 2025 | 45.50 | 46.00 | 44.90 | 45.45 | 45.45 | 1.79% | 315,600 |
| Jun 10, 2025 | 45.00 | 45.00 | 44.05 | 44.65 | 44.65 | 0.68% | 1,047,000 |
| Jun 9, 2025 | 44.90 | 45.00 | 42.85 | 44.35 | 44.35 | -1.33% | 1,309,700 |
| Jun 5, 2025 | 44.20 | 46.00 | 44.20 | 44.95 | 44.95 | 2.04% | 546,700 |
| Jun 4, 2025 | 42.80 | 45.00 | 42.80 | 44.05 | 44.05 | 3.65% | 544,800 |
| Jun 3, 2025 | 43.00 | 43.00 | 41.20 | 42.50 | 42.50 | -1.28% | 3,561,600 |
| May 30, 2025 | 43.40 | 43.50 | 42.60 | 43.05 | 43.05 | -0.81% | 268,800 |
| May 29, 2025 | 43.75 | 43.75 | 43.05 | 43.40 | 43.40 | -0.34% | 882,900 |
| May 28, 2025 | 43.95 | 43.95 | 43.50 | 43.55 | 43.55 | - | 2,097,800 |
| May 27, 2025 | 44.20 | 44.20 | 42.00 | 43.55 | 43.55 | -1.02% | 381,800 |
| May 26, 2025 | 44.00 | 44.50 | 43.80 | 44.00 | 44.00 | -9.18% | 465,900 |
| May 23, 2025 | 48.00 | 48.85 | 48.00 | 48.45 | 44.20 | -0.10% | 453,600 |
| May 22, 2025 | 48.20 | 48.80 | 48.00 | 48.50 | 44.25 | -0.51% | 133,900 |