Equity Group Holdings Plc (NASE:EQTY)
Kenya · Delayed Price · Currency is KES 85.25
0.00 (0.00%)
At close: Aug 7, 2026
Equity Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 85.00 | 85.75 | 84.75 | 85.25 | 85.25 | - | 169,741 |
| Aug 6, 2026 | 85.50 | 85.50 | 85.00 | 85.25 | 85.25 | -0.29% | 430,152 |
| Aug 5, 2026 | 86.50 | 86.50 | 85.25 | 85.50 | 85.50 | -1.16% | 835,236 |
| Aug 4, 2026 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - | 927,576 |
| Aug 3, 2026 | 86.75 | 87.50 | 85.50 | 86.50 | 86.50 | -0.29% | 3,925,262 |
| Jul 31, 2026 | 87.00 | 87.00 | 86.25 | 86.75 | 86.75 | 0.29% | 482,406 |
| Jul 30, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -0.57% | 2,314,209 |
| Jul 29, 2026 | 87.00 | 88.00 | 86.50 | 87.00 | 87.00 | 0.58% | 765,832 |
| Jul 28, 2026 | 88.00 | 88.00 | 86.25 | 86.50 | 86.50 | -0.57% | 2,055,171 |
| Jul 27, 2026 | 87.00 | 88.00 | 86.50 | 87.00 | 87.00 | - | 173,825 |
| Jul 24, 2026 | 88.00 | 88.00 | 86.50 | 87.00 | 87.00 | - | 203,885 |
| Jul 23, 2026 | 86.75 | 88.00 | 86.75 | 87.00 | 87.00 | - | 2,051,008 |
| Jul 22, 2026 | 86.50 | 87.00 | 86.25 | 87.00 | 87.00 | 0.58% | 112,434 |
| Jul 21, 2026 | 87.00 | 87.00 | 86.25 | 86.50 | 86.50 | 0.29% | 4,383,092 |
| Jul 20, 2026 | 86.50 | 87.25 | 85.00 | 86.25 | 86.25 | -0.29% | 1,424,989 |
| Jul 17, 2026 | 87.00 | 87.50 | 85.75 | 86.50 | 86.50 | -0.57% | 1,473,422 |
| Jul 16, 2026 | 86.00 | 87.25 | 86.00 | 87.00 | 87.00 | 0.29% | 886,253 |
| Jul 15, 2026 | 86.75 | 87.00 | 86.00 | 86.75 | 86.75 | - | 2,186,631 |
| Jul 14, 2026 | 87.00 | 87.00 | 86.00 | 86.75 | 86.75 | -0.29% | 786,758 |
| Jul 13, 2026 | 86.50 | 87.25 | 86.50 | 87.00 | 87.00 | 1.16% | 160,372 |
| Jul 10, 2026 | 84.50 | 87.00 | 84.00 | 86.00 | 86.00 | 2.69% | 250,513 |
| Jul 9, 2026 | 83.00 | 85.00 | 83.00 | 83.75 | 83.75 | -2.33% | 638,253 |
| Jul 8, 2026 | 87.00 | 87.25 | 82.00 | 85.75 | 85.75 | -1.15% | 475,292 |
| Jul 7, 2026 | 87.00 | 89.00 | 86.00 | 86.75 | 86.75 | - | 1,899,651 |
| Jul 6, 2026 | 87.00 | 88.00 | 86.00 | 86.75 | 86.75 | -0.29% | 631,534 |
| Jul 3, 2026 | 86.00 | 87.50 | 85.75 | 87.00 | 87.00 | 2.96% | 3,149,799 |
| Jul 2, 2026 | 83.00 | 86.00 | 82.75 | 84.50 | 84.50 | 2.42% | 4,105,105 |
| Jul 1, 2026 | 82.00 | 83.50 | 81.75 | 82.50 | 82.50 | 3.13% | 682,495 |
| Jun 30, 2026 | 80.00 | 84.00 | 79.25 | 80.00 | 80.00 | 0.95% | 33,660,890 |
| Jun 29, 2026 | 80.00 | 84.00 | 79.00 | 79.25 | 79.25 | -0.63% | 35,910,479 |
| Jun 26, 2026 | 79.75 | 83.50 | 79.00 | 79.75 | 79.75 | 0.95% | 8,802,784 |
| Jun 25, 2026 | 79.00 | 79.75 | 78.75 | 79.00 | 79.00 | 0.32% | 293,056 |
| Jun 24, 2026 | 79.00 | 79.00 | 78.00 | 78.75 | 78.75 | - | 2,663,490 |
| Jun 23, 2026 | 79.50 | 79.50 | 78.00 | 78.75 | 78.75 | -0.32% | 4,677,745 |
| Jun 22, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 28,921,302 |
| Jun 19, 2026 | 79.75 | 80.50 | 78.75 | 80.00 | 80.00 | 1.27% | 976,260 |
| Jun 18, 2026 | 79.00 | 79.75 | 78.75 | 79.00 | 79.00 | - | 2,021,423 |
| Jun 17, 2026 | 78.50 | 79.75 | 78.00 | 79.00 | 79.00 | 2.27% | 184,655 |
| Jun 16, 2026 | 77.25 | 78.50 | 77.00 | 77.25 | 77.25 | 0.98% | 3,826,724 |
| Jun 15, 2026 | 76.00 | 77.75 | 75.50 | 76.50 | 76.50 | 1.32% | 2,678,280 |
| Jun 12, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | 0.33% | 136,221 |
| Jun 11, 2026 | 75.50 | 76.00 | 74.75 | 75.25 | 75.25 | -0.66% | 1,315,537 |
| Jun 10, 2026 | 75.00 | 76.75 | 75.00 | 75.75 | 75.75 | 0.33% | 657,905 |
| Jun 9, 2026 | 77.00 | 77.00 | 75.00 | 75.50 | 75.50 | -1.95% | 1,705,015 |
| Jun 8, 2026 | 77.25 | 77.50 | 76.50 | 77.00 | 77.00 | -0.32% | 1,421,229 |
| Jun 5, 2026 | 78.00 | 78.50 | 77.00 | 77.25 | 77.25 | -0.32% | 3,162,767 |
| Jun 4, 2026 | 77.00 | 78.50 | 76.25 | 77.50 | 77.50 | 1.64% | 1,102,037 |
| Jun 3, 2026 | 75.50 | 77.25 | 75.00 | 76.25 | 76.25 | 1.33% | 1,278,761 |
| Jun 2, 2026 | 76.00 | 76.00 | 74.75 | 75.25 | 75.25 | 1.35% | 1,220,515 |
| May 29, 2026 | 74.75 | 76.00 | 66.75 | 74.25 | 74.25 | 2.41% | 9,797,175 |