East African Portland Cement PLC (NASE:PORT)
Kenya · Delayed Price · Currency is KES 56.25
-3.50 (-5.86%)
At close: Oct 13, 2025
NASE:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 60.00 | 60.00 | 57.25 | 57.25 | 57.25 | - | 5,105 |
| Sep 19, 2025 | 58.75 | 59.00 | 53.50 | 57.25 | 57.25 | -3.38% | 2,833 |
| Sep 18, 2025 | 54.00 | 61.50 | 54.00 | 59.25 | 59.25 | 0.42% | 3,602 |
| Sep 17, 2025 | 58.50 | 60.00 | 56.00 | 59.00 | 59.00 | 0.85% | 9,413 |
| Sep 16, 2025 | 56.00 | 59.00 | 56.00 | 58.50 | 58.50 | 4.46% | 608 |
| Sep 15, 2025 | 54.50 | 59.00 | 49.35 | 56.00 | 56.00 | 3.70% | 2,025 |
| 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 |