East African Portland Cement PLC (NASE:PORT)
Kenya · Delayed Price · Currency is KES 91.25
-8.00 (-8.06%)
At close: Dec 4, 2025
NASE:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 99.50 | 99.50 | 89.75 | 91.25 | 91.25 | -8.06% | 909 |
| Dec 3, 2025 | 101.00 | 101.00 | 92.00 | 99.25 | 99.25 | 7.88% | 9,815 |
| Dec 2, 2025 | 92.50 | 92.50 | 84.75 | 92.00 | 92.00 | 9.20% | 2,669 |
| Dec 1, 2025 | 82.25 | 84.75 | 78.00 | 84.25 | 84.25 | 9.06% | 5,266 |
| Nov 28, 2025 | 78.00 | 78.00 | 72.50 | 77.25 | 77.25 | 8.80% | 6,757 |
| Nov 27, 2025 | 70.75 | 72.50 | 69.50 | 71.00 | 71.00 | 7.58% | 19,289 |
| Nov 26, 2025 | 65.75 | 66.00 | 60.25 | 66.00 | 66.00 | 9.54% | 6,319 |
| Nov 25, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -8.37% | 257 |
| Nov 24, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.94% | 123 |
| Nov 21, 2025 | 64.00 | 64.75 | 64.00 | 64.50 | 64.50 | 1.18% | 514 |
| Nov 20, 2025 | 64.00 | 64.00 | 60.25 | 63.75 | 63.75 | 0.79% | 865 |
| Nov 19, 2025 | 64.75 | 64.75 | 62.00 | 63.25 | 63.25 | -2.32% | 138 |
| Nov 18, 2025 | 62.75 | 66.00 | 62.00 | 64.75 | 64.75 | 3.19% | 580 |
| Nov 17, 2025 | 58.00 | 64.00 | 58.00 | 62.75 | 62.75 | 7.73% | 4,792 |
| Nov 14, 2025 | 58.00 | 60.50 | 58.00 | 58.25 | 58.25 | -1.27% | 3,345 |
| Nov 13, 2025 | 59.00 | 60.00 | 57.25 | 59.00 | 59.00 | -2.48% | 6,048 |
| Nov 12, 2025 | 63.00 | 63.00 | 55.25 | 60.50 | 60.50 | - | 299 |
| Nov 11, 2025 | 62.00 | 62.00 | 60.00 | 60.50 | 60.50 | - | 67 |
| Nov 10, 2025 | 59.50 | 61.75 | 58.75 | 60.50 | 60.50 | - | 63 |
| Nov 7, 2025 | 60.00 | 61.25 | 59.50 | 60.50 | 60.50 | 0.83% | 1,198 |
| Nov 6, 2025 | 59.25 | 61.75 | 59.25 | 60.00 | 60.00 | 1.27% | 498 |
| Nov 5, 2025 | 59.50 | 59.50 | 58.75 | 59.25 | 59.25 | -0.42% | 1,257 |
| Nov 4, 2025 | 59.50 | 59.50 | 58.75 | 59.50 | 59.50 | - | 2,466 |
| Nov 3, 2025 | 58.75 | 60.00 | 58.75 | 59.50 | 59.50 | - | 429 |
| Oct 31, 2025 | 60.00 | 60.00 | 58.75 | 59.50 | 59.50 | - | 31 |
| Oct 30, 2025 | 58.75 | 60.00 | 58.75 | 59.50 | 59.50 | - | 152 |
| Oct 29, 2025 | 57.00 | 60.00 | 57.00 | 59.50 | 59.50 | -0.83% | 222 |
| Oct 28, 2025 | 60.75 | 60.75 | 59.75 | 60.00 | 60.00 | -1.23% | 125 |
| Oct 27, 2025 | 63.25 | 63.25 | 60.00 | 60.75 | 60.75 | 1.25% | 765 |
| Oct 24, 2025 | 57.50 | 60.00 | 54.00 | 60.00 | 60.00 | 4.35% | 5,349 |
| Oct 23, 2025 | 55.00 | 59.00 | 55.00 | 57.50 | 57.50 | 4.55% | 252 |
| Oct 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.58% | 195 |
| Oct 21, 2025 | 59.00 | 59.75 | 54.25 | 58.25 | 58.25 | -0.43% | 379 |
| Oct 16, 2025 | 59.75 | 60.00 | 57.00 | 58.50 | 58.50 | 0.43% | 259 |
| Oct 15, 2025 | 57.50 | 59.75 | 57.50 | 58.25 | 58.25 | 1.30% | 320 |
| Oct 14, 2025 | 57.00 | 60.00 | 57.00 | 57.50 | 57.50 | 2.22% | 721 |
| Oct 13, 2025 | 60.00 | 60.00 | 54.00 | 56.25 | 56.25 | -5.86% | 961 |
| Oct 9, 2025 | 56.00 | 60.00 | 56.00 | 59.75 | 59.75 | 5.29% | 1,074 |
| Oct 8, 2025 | 59.50 | 59.50 | 56.00 | 56.75 | 56.75 | 1.34% | 760 |
| Oct 7, 2025 | 59.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.88% | 843 |
| Oct 6, 2025 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | 0.42% | 192 |
| Oct 3, 2025 | 59.75 | 60.00 | 58.00 | 59.25 | 59.25 | 0.85% | 312 |
| Oct 2, 2025 | 58.00 | 60.00 | 57.00 | 58.75 | 58.75 | 1.29% | 1,895 |
| Oct 1, 2025 | 58.75 | 60.00 | 54.50 | 58.00 | 58.00 | -1.28% | 384 |
| Sep 30, 2025 | 59.25 | 59.50 | 54.00 | 58.75 | 58.75 | -0.84% | 1,602 |
| Sep 29, 2025 | 59.00 | 59.50 | 57.50 | 59.25 | 59.25 | -0.42% | 7,096 |
| Sep 26, 2025 | 59.50 | 59.50 | 57.50 | 59.50 | 59.50 | 3.48% | 5,223 |
| Sep 25, 2025 | 57.00 | 60.00 | 57.00 | 57.50 | 57.50 | 0.88% | 4,388 |
| Sep 24, 2025 | 60.75 | 60.75 | 55.00 | 57.00 | 57.00 | -2.15% | 618 |
| Sep 23, 2025 | 60.75 | 60.75 | 57.25 | 58.25 | 58.25 | 1.75% | 9,576 |