East African Portland Cement PLC (NASE:PORT)
Kenya · Delayed Price · Currency is KES 80.75
-1.75 (-2.12%)
At close: Feb 20, 2026
NASE:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 80.00 | 81.75 | 80.00 | 80.75 | 80.75 | -2.12% | 1,778 |
| Feb 19, 2026 | 84.00 | 84.00 | 80.00 | 82.50 | 82.50 | -2.08% | 119 |
| Feb 18, 2026 | 80.00 | 85.00 | 80.00 | 84.25 | 84.25 | -1.75% | 1,474 |
| Feb 17, 2026 | 87.00 | 87.00 | 80.25 | 85.75 | 85.75 | 0.29% | 1,779 |
| Feb 16, 2026 | 85.00 | 87.00 | 76.75 | 85.50 | 85.50 | 5.23% | 7,186 |
| Feb 13, 2026 | 86.00 | 87.00 | 80.00 | 81.25 | 81.25 | -1.52% | 9,539 |
| Feb 12, 2026 | 83.00 | 85.00 | 82.50 | 82.50 | 82.50 | 0.61% | 10,265 |
| Feb 11, 2026 | 82.00 | 82.50 | 80.00 | 82.00 | 82.00 | -0.30% | 7,809 |
| Feb 10, 2026 | 82.00 | 82.75 | 76.75 | 82.25 | 82.25 | 7.87% | 1,836 |
| Feb 9, 2026 | 82.75 | 82.75 | 75.75 | 76.25 | 76.25 | -7.01% | 43,927 |
| Feb 6, 2026 | 82.75 | 82.75 | 76.00 | 82.00 | 82.00 | 6.84% | 2,065 |
| Feb 5, 2026 | 76.00 | 83.25 | 68.25 | 76.75 | 76.75 | 1.32% | 7,080 |
| Feb 4, 2026 | 81.50 | 81.50 | 75.25 | 75.75 | 75.75 | -7.90% | 461 |
| Feb 3, 2026 | 84.00 | 84.00 | 80.00 | 82.25 | 82.25 | -1.20% | 2,238 |
| Feb 2, 2026 | 84.25 | 84.25 | 83.00 | 83.25 | 83.25 | -0.60% | 627 |
| Jan 30, 2026 | 86.00 | 86.00 | 82.00 | 83.75 | 83.75 | -0.59% | 157 |
| Jan 29, 2026 | 84.00 | 85.00 | 82.00 | 84.25 | 84.25 | 0.60% | 1,375 |
| Jan 28, 2026 | 82.00 | 84.00 | 82.00 | 83.75 | 83.75 | -0.30% | 1,528 |
| Jan 27, 2026 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 2.44% | 788 |
| Jan 26, 2026 | 81.25 | 85.00 | 81.25 | 82.00 | 82.00 | 1.23% | 679 |
| Jan 23, 2026 | 85.00 | 85.00 | 80.75 | 81.00 | 81.00 | -0.31% | 8,931 |
| Jan 22, 2026 | 83.00 | 83.00 | 81.00 | 81.25 | 81.25 | -2.11% | 5,192 |
| Jan 21, 2026 | 85.00 | 85.00 | 77.75 | 83.00 | 83.00 | - | 37 |
| Jan 20, 2026 | 87.50 | 87.50 | 77.75 | 83.00 | 83.00 | -3.77% | 1,316 |
| Jan 19, 2026 | 86.00 | 87.50 | 77.50 | 86.25 | 86.25 | 1.17% | 851 |
| Jan 16, 2026 | 77.25 | 87.75 | 77.25 | 85.25 | 85.25 | -0.58% | 227 |
| Jan 15, 2026 | 88.50 | 89.00 | 76.25 | 85.75 | 85.75 | 5.86% | 558 |
| Jan 14, 2026 | 82.00 | 89.50 | 73.50 | 81.00 | 81.00 | -0.61% | 11,548 |
| Jan 13, 2026 | 74.75 | 82.00 | 74.75 | 81.50 | 81.50 | - | 1,410 |
| Jan 12, 2026 | 75.25 | 82.00 | 74.00 | 81.50 | 81.50 | 9.03% | 4,351 |
| Jan 9, 2026 | 74.25 | 75.25 | 72.00 | 74.75 | 74.75 | 1.70% | 2,852 |
| Jan 8, 2026 | 74.00 | 75.00 | 70.00 | 73.50 | 73.50 | -1.01% | 1,211 |
| Jan 7, 2026 | 74.75 | 74.75 | 72.75 | 74.25 | 74.25 | 7.22% | 432 |
| Jan 6, 2026 | 71.25 | 71.50 | 67.50 | 69.25 | 69.25 | -2.81% | 932 |
| Jan 5, 2026 | 80.00 | 80.00 | 70.00 | 71.25 | 71.25 | -2.06% | 1,425 |
| Jan 2, 2026 | 75.00 | 75.00 | 71.00 | 72.75 | 72.75 | -1.02% | 219 |
| Dec 31, 2025 | 67.00 | 75.00 | 67.00 | 73.50 | 73.50 | 4.63% | 1,568 |
| Dec 30, 2025 | 73.75 | 75.00 | 67.00 | 70.25 | 70.25 | -4.75% | 1,967 |
| Dec 29, 2025 | 73.75 | 74.25 | 72.00 | 73.75 | 73.75 | - | 628 |
| Dec 24, 2025 | 75.00 | 75.00 | 70.00 | 73.75 | 73.75 | -0.67% | 1,261 |
| Dec 23, 2025 | 77.00 | 77.00 | 68.00 | 74.25 | 74.25 | 5.69% | 404 |
| Dec 22, 2025 | 75.00 | 75.00 | 69.00 | 70.25 | 70.25 | -1.75% | 2,816 |
| Dec 19, 2025 | 75.00 | 75.00 | 71.00 | 71.50 | 71.50 | -4.35% | 391 |
| Dec 18, 2025 | 75.00 | 75.00 | 70.00 | 74.75 | 74.75 | -1.97% | 1,237 |
| Dec 17, 2025 | 70.50 | 77.25 | 70.50 | 76.25 | 76.25 | 8.54% | 2,358 |
| Dec 16, 2025 | 81.50 | 81.50 | 69.00 | 70.25 | 70.25 | -5.39% | 2,245 |
| Dec 15, 2025 | 75.50 | 78.00 | 71.00 | 74.25 | 74.25 | -1.66% | 626 |
| Dec 11, 2025 | 71.00 | 78.00 | 70.00 | 75.50 | 75.50 | 6.34% | 283 |
| Dec 10, 2025 | 71.00 | 71.25 | 65.75 | 71.00 | 71.00 | -2.41% | 6,088 |
| Dec 9, 2025 | 75.00 | 80.00 | 71.25 | 72.75 | 72.75 | -7.91% | 4,694 |