East African Portland Cement PLC (NASE:PORT)
Kenya · Delayed Price · Currency is KES 54.00
+1.00 (1.89%)
At close: Sep 12, 2025
NASE:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 750 |
| Sep 11, 2025 | 54.00 | 54.50 | 51.00 | 53.00 | 53.00 | -1.85% | 16,433 |
| Sep 10, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | 1,192 |
| Sep 9, 2025 | 54.50 | 55.00 | 53.50 | 54.50 | 54.50 | -0.46% | 1,102 |
| Sep 8, 2025 | 55.00 | 55.00 | 54.50 | 54.75 | 54.75 | 0.46% | 2,404 |
| Sep 5, 2025 | 53.50 | 55.00 | 48.20 | 54.50 | 54.50 | 1.87% | 4,825 |
| Sep 4, 2025 | 56.00 | 56.00 | 52.00 | 53.50 | 53.50 | -7.36% | 4,552 |
| Sep 3, 2025 | 58.50 | 58.50 | 56.00 | 57.75 | 57.75 | -1.28% | 1,367 |
| Sep 2, 2025 | 57.00 | 59.00 | 57.00 | 58.50 | 58.50 | 3.08% | 843 |
| Sep 1, 2025 | 57.00 | 57.00 | 54.75 | 56.75 | 56.75 | -6.58% | 2,496 |
| Aug 29, 2025 | 61.50 | 61.50 | 57.00 | 60.75 | 60.75 | -1.62% | 1,617 |
| Aug 28, 2025 | 61.75 | 61.75 | 60.25 | 61.75 | 61.75 | - | 6,618 |
| Aug 27, 2025 | 63.00 | 63.00 | 60.75 | 61.75 | 61.75 | 1.65% | 183 |
| Aug 26, 2025 | 60.25 | 62.50 | 57.00 | 60.75 | 60.75 | -1.62% | 9,714 |
| Aug 25, 2025 | 63.00 | 63.00 | 61.00 | 61.75 | 61.75 | 2.49% | 711 |
| Aug 22, 2025 | 62.00 | 63.00 | 56.00 | 60.25 | 60.25 | -2.82% | 2,307 |
| Aug 21, 2025 | 62.50 | 62.75 | 58.00 | 62.00 | 62.00 | 6.44% | 5,579 |
| Aug 20, 2025 | 60.00 | 62.75 | 56.50 | 58.25 | 58.25 | -7.17% | 3,690 |
| Aug 19, 2025 | 59.00 | 64.25 | 59.00 | 62.75 | 62.75 | 7.26% | 3,994 |
| Aug 18, 2025 | 59.00 | 60.50 | 58.00 | 58.50 | 58.50 | 6.36% | 19,056 |
| Aug 15, 2025 | 55.00 | 55.00 | 50.25 | 55.00 | 55.00 | 2.33% | 10,067 |
| Aug 14, 2025 | 54.25 | 55.00 | 50.25 | 53.75 | 53.75 | 6.97% | 1,304 |
| Aug 13, 2025 | 49.90 | 53.25 | 49.20 | 50.25 | 50.25 | 0.70% | 800 |
| Aug 12, 2025 | 49.00 | 52.50 | 49.00 | 49.90 | 49.90 | 0.71% | 24,802 |
| Aug 11, 2025 | 47.00 | 52.00 | 47.00 | 49.55 | 49.55 | 2.06% | 30,310 |
| Aug 8, 2025 | 49.00 | 52.25 | 46.00 | 48.55 | 48.55 | 1.89% | 19,703 |
| Aug 7, 2025 | 47.00 | 48.00 | 47.00 | 47.65 | 47.65 | 0.95% | 1,500 |
| Aug 6, 2025 | 47.50 | 47.50 | 47.00 | 47.20 | 47.20 | 3.28% | 1,400 |
| Aug 5, 2025 | 45.70 | 45.70 | 45.60 | 45.70 | 45.70 | -0.11% | 1,400 |
| Aug 4, 2025 | 46.00 | 46.00 | 45.70 | 45.75 | 45.75 | -9.85% | 1,100 |
| Aug 1, 2025 | 52.25 | 52.25 | 48.00 | 50.75 | 50.75 | 6.84% | 5,300 |
| Jul 31, 2025 | 49.05 | 49.05 | 43.05 | 47.50 | 47.50 | 6.50% | 2,300 |
| Jul 30, 2025 | 44.95 | 47.50 | 43.05 | 44.60 | 44.60 | 3.12% | 4,100 |
| Jul 29, 2025 | 43.05 | 45.00 | 43.05 | 43.25 | 43.25 | -2.59% | 1,300 |
| Jul 28, 2025 | 46.75 | 46.75 | 43.00 | 44.40 | 44.40 | -7.02% | 14,100 |
| Jul 25, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2.14% | 1,500 |
| Jul 24, 2025 | 45.50 | 48.00 | 45.50 | 46.75 | 46.75 | 3.89% | 200 |
| Jul 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.07% | 100 |
| Jul 22, 2025 | 50.00 | 50.00 | 43.60 | 48.95 | 48.95 | 1.14% | 600 |
| Jul 21, 2025 | 50.00 | 50.00 | 42.90 | 48.40 | 48.40 | 2.65% | 900 |
| Jul 18, 2025 | 52.25 | 52.25 | 42.90 | 47.15 | 47.15 | -1.05% | 5,800 |
| Jul 16, 2025 | 47.50 | 49.00 | 47.50 | 47.65 | 47.65 | 0.32% | 3,500 |
| Jul 15, 2025 | 47.00 | 51.25 | 42.50 | 47.50 | 47.50 | 1.50% | 5,200 |
| Jul 14, 2025 | 47.00 | 47.00 | 45.00 | 46.80 | 46.80 | 3.88% | 13,900 |
| Jul 11, 2025 | 43.90 | 47.00 | 43.90 | 45.05 | 45.05 | 3.80% | 25,200 |
| Jul 10, 2025 | 44.00 | 44.00 | 42.00 | 43.40 | 43.40 | 8.50% | 22,200 |
| Jul 9, 2025 | 39.50 | 42.00 | 39.50 | 40.00 | 40.00 | 0.13% | 41,100 |
| Jul 8, 2025 | 41.00 | 41.00 | 39.50 | 39.95 | 39.95 | -6.66% | 12,300 |
| Jul 7, 2025 | 42.90 | 43.00 | 40.00 | 42.80 | 42.80 | 8.63% | 6,900 |
| Jul 4, 2025 | 39.50 | 39.50 | 38.00 | 39.40 | 39.40 | -0.25% | 1,400 |