Equity Group Holdings Plc (NASE:EQTY)
Kenya · Delayed Price · Currency is KES 64.00
-1.00 (-1.54%)
At close: Nov 19, 2025
Equity Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 64.00 | 64.75 | 63.75 | 64.00 | 64.00 | -1.54% | 2,811,254 |
| Nov 18, 2025 | 64.75 | 65.00 | 64.25 | 65.00 | 65.00 | 0.39% | 2,489,356 |
| Nov 17, 2025 | 64.25 | 65.50 | 63.50 | 64.75 | 64.75 | 1.17% | 1,578,116 |
| Nov 14, 2025 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 603,322 |
| Nov 13, 2025 | 65.00 | 65.00 | 63.75 | 64.50 | 64.50 | -0.77% | 769,911 |
| Nov 12, 2025 | 65.75 | 66.75 | 64.50 | 65.00 | 65.00 | -3.35% | 171,601 |
| Nov 11, 2025 | 69.00 | 69.00 | 64.00 | 67.25 | 67.25 | -2.18% | 562,653 |
| Nov 10, 2025 | 69.75 | 70.00 | 68.00 | 68.75 | 68.75 | -1.43% | 213,116 |
| Nov 7, 2025 | 69.75 | 70.75 | 69.25 | 69.75 | 69.75 | - | 2,088,476 |
| Nov 6, 2025 | 71.00 | 71.00 | 68.50 | 69.75 | 69.75 | - | 909,216 |
| Nov 5, 2025 | 69.00 | 70.50 | 68.00 | 69.75 | 69.75 | 2.57% | 2,716,514 |
| Nov 4, 2025 | 68.00 | 69.00 | 67.50 | 68.00 | 68.00 | 0.74% | 868,522 |
| Nov 3, 2025 | 68.00 | 68.00 | 66.25 | 67.50 | 67.50 | 1.89% | 3,720,046 |
| Oct 31, 2025 | 64.25 | 68.00 | 64.25 | 66.25 | 66.25 | 4.33% | 4,727,964 |
| Oct 30, 2025 | 61.50 | 65.00 | 61.50 | 63.50 | 63.50 | 4.96% | 457,518 |
| Oct 29, 2025 | 60.00 | 61.25 | 60.00 | 60.50 | 60.50 | 0.83% | 499,408 |
| Oct 28, 2025 | 59.75 | 60.75 | 59.50 | 60.00 | 60.00 | 0.42% | 761,032 |
| Oct 27, 2025 | 60.25 | 60.25 | 58.50 | 59.75 | 59.75 | 0.42% | 61,726 |
| Oct 24, 2025 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 2,363,987 |
| Oct 23, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -0.83% | 44,018 |
| Oct 22, 2025 | 60.00 | 60.75 | 59.50 | 60.00 | 60.00 | - | 8,008,213 |
| Oct 21, 2025 | 59.25 | 60.25 | 59.00 | 60.00 | 60.00 | 1.27% | 96,439 |
| Oct 16, 2025 | 59.25 | 59.75 | 58.75 | 59.25 | 59.25 | 0.85% | 1,575,219 |
| Oct 15, 2025 | 59.00 | 59.50 | 58.00 | 58.75 | 58.75 | -0.42% | 182,929 |
| Oct 14, 2025 | 59.25 | 59.50 | 58.75 | 59.00 | 59.00 | -0.42% | 232,111 |
| Oct 13, 2025 | 59.00 | 60.00 | 59.00 | 59.25 | 59.25 | 0.42% | 50,558 |
| Oct 9, 2025 | 59.25 | 59.75 | 58.50 | 59.00 | 59.00 | 0.43% | 205,172 |
| Oct 8, 2025 | 58.75 | 59.25 | 58.00 | 58.75 | 58.75 | 0.43% | 86,387 |
| Oct 7, 2025 | 58.00 | 58.75 | 58.00 | 58.50 | 58.50 | - | 683,325 |
| Oct 6, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | 0.43% | 348,342 |
| Oct 3, 2025 | 58.50 | 59.00 | 58.00 | 58.25 | 58.25 | 0.43% | 673,622 |
| Oct 2, 2025 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 525,879 |
| Oct 1, 2025 | 58.25 | 58.50 | 58.00 | 58.00 | 58.00 | - | 1,459,867 |
| Sep 30, 2025 | 58.00 | 58.50 | 57.75 | 58.00 | 58.00 | 0.43% | 232,003 |
| Sep 29, 2025 | 57.50 | 58.50 | 57.25 | 57.75 | 57.75 | -0.43% | 55,873 |
| Sep 26, 2025 | 58.75 | 58.75 | 57.00 | 58.00 | 58.00 | 1.75% | 132,610 |
| Sep 25, 2025 | 58.75 | 58.75 | 56.75 | 57.00 | 57.00 | - | 2,298,350 |
| Sep 24, 2025 | 56.00 | 58.75 | 55.75 | 57.00 | 57.00 | 4.11% | 479,095 |
| Sep 23, 2025 | 54.50 | 56.00 | 54.25 | 54.75 | 54.75 | 0.92% | 550,699 |
| Sep 22, 2025 | 54.50 | 55.00 | 54.00 | 54.25 | 54.25 | 0.46% | 1,094,384 |
| Sep 19, 2025 | 54.00 | 54.50 | 53.75 | 54.00 | 54.00 | 0.47% | 6,216,531 |
| Sep 18, 2025 | 54.00 | 54.50 | 53.50 | 53.75 | 53.75 | -0.46% | 821,375 |
| Sep 17, 2025 | 54.00 | 54.50 | 53.50 | 54.00 | 54.00 | - | 19,531,140 |
| Sep 16, 2025 | 54.50 | 54.50 | 53.25 | 54.00 | 54.00 | - | 4,205,808 |
| Sep 15, 2025 | 55.00 | 55.00 | 53.75 | 54.00 | 54.00 | -0.46% | 819,241 |
| Sep 12, 2025 | 55.00 | 55.00 | 54.00 | 54.25 | 54.25 | -0.91% | 298,680 |
| Sep 11, 2025 | 55.00 | 55.00 | 54.25 | 54.75 | 54.75 | -0.90% | 475,054 |
| Sep 10, 2025 | 55.75 | 55.75 | 54.00 | 55.25 | 55.25 | - | 2,493,167 |
| Sep 9, 2025 | 55.50 | 56.00 | 55.00 | 55.25 | 55.25 | 0.45% | 889,908 |
| Sep 8, 2025 | 55.75 | 55.75 | 54.50 | 55.00 | 55.00 | -0.90% | 956,521 |