East African Portland Cement PLC (NASE:PORT)
Kenya · Delayed Price · Currency is KES 120.00
-4.00 (-3.23%)
At close: Aug 7, 2026
NASE:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | -3.23% | 702 |
| Aug 6, 2026 | 123.00 | 125.00 | 114.00 | 124.00 | 124.00 | 0.20% | 1,505 |
| Aug 5, 2026 | 125.00 | 125.00 | 120.25 | 123.75 | 123.75 | -1.00% | 461 |
| Aug 4, 2026 | 125.00 | 125.00 | 123.75 | 125.00 | 125.00 | 2.25% | 1,715 |
| Aug 3, 2026 | 125.75 | 125.75 | 112.50 | 122.25 | 122.25 | 5.84% | 8,164 |
| Jul 31, 2026 | 120.00 | 120.00 | 111.00 | 115.50 | 115.50 | -2.74% | 2,089 |
| Jul 30, 2026 | 120.00 | 120.00 | 116.50 | 118.75 | 118.75 | 2.81% | 4,590 |
| Jul 29, 2026 | 114.00 | 122.00 | 111.00 | 115.50 | 115.50 | 4.05% | 4,156 |
| Jul 28, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.45% | 1,711 |
| Jul 27, 2026 | 108.50 | 115.00 | 102.25 | 110.50 | 110.50 | 1.38% | 2,258 |
| Jul 24, 2026 | 108.50 | 112.75 | 108.50 | 109.00 | 109.00 | 0.46% | 4,634 |
| Jul 23, 2026 | 111.50 | 111.50 | 101.00 | 108.50 | 108.50 | 3.33% | 2,277 |
| Jul 22, 2026 | 110.25 | 112.00 | 100.50 | 105.00 | 105.00 | -5.83% | 2,751 |
| Jul 21, 2026 | 109.25 | 115.00 | 107.50 | 111.50 | 111.50 | 3.96% | 2,618 |
| Jul 20, 2026 | 100.00 | 109.25 | 100.00 | 107.25 | 107.25 | 4.89% | 4,903 |
| Jul 17, 2026 | 100.00 | 106.25 | 100.00 | 102.25 | 102.25 | -3.99% | 463 |
| Jul 16, 2026 | 100.00 | 109.25 | 100.00 | 106.50 | 106.50 | 6.50% | 1,545 |
| Jul 15, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 0.50% | 8,331 |
| Jul 14, 2026 | 100.00 | 100.50 | 92.00 | 99.50 | 99.50 | 7.28% | 7,095 |
| Jul 13, 2026 | 99.00 | 99.00 | 91.00 | 92.75 | 92.75 | -1.07% | 695 |
| Jul 10, 2026 | 95.00 | 100.00 | 91.00 | 93.75 | 93.75 | -6.25% | 695 |
| Jul 9, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | -0.50% | 1,834 |
| Jul 8, 2026 | 101.50 | 102.50 | 100.00 | 100.50 | 100.50 | - | 5,876 |
| Jul 7, 2026 | 95.00 | 102.00 | 95.00 | 100.50 | 100.50 | 0.25% | 5,440 |
| Jul 6, 2026 | 100.25 | 102.50 | 100.00 | 100.25 | 100.25 | 0.75% | 1,335 |
| Jul 3, 2026 | 100.00 | 106.00 | 95.00 | 99.50 | 99.50 | 3.11% | 1,767 |
| Jul 2, 2026 | 95.75 | 100.00 | 95.75 | 96.50 | 96.50 | -0.52% | 11,757 |
| Jul 1, 2026 | 93.50 | 99.25 | 93.50 | 97.00 | 97.00 | 5.15% | 2,634 |
| Jun 30, 2026 | 86.50 | 93.75 | 86.50 | 92.25 | 92.25 | -1.34% | 895 |
| Jun 29, 2026 | 92.00 | 94.00 | 90.50 | 93.50 | 93.50 | 2.75% | 473 |
| Jun 26, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 0.83% | 307 |
| Jun 25, 2026 | 90.75 | 94.00 | 88.00 | 90.25 | 90.25 | -2.43% | 5,211 |
| Jun 24, 2026 | 92.25 | 94.00 | 90.75 | 92.50 | 92.50 | 1.09% | 3,673 |
| Jun 23, 2026 | 82.00 | 92.25 | 82.00 | 91.50 | 91.50 | 8.93% | 3,167 |
| Jun 22, 2026 | 80.00 | 87.25 | 80.00 | 84.00 | 84.00 | 5.66% | 6,833 |
| Jun 19, 2026 | 75.50 | 80.00 | 75.00 | 79.50 | 79.50 | 5.30% | 408 |
| Jun 18, 2026 | 80.00 | 80.50 | 72.50 | 75.50 | 75.50 | -6.21% | 4,110 |
| Jun 17, 2026 | 77.75 | 80.00 | 76.00 | 80.50 | 80.50 | - | 24 |
| Jun 16, 2026 | 82.00 | 82.00 | 76.00 | 80.50 | 80.50 | 3.54% | 282 |
| Jun 15, 2026 | 76.00 | 80.00 | 76.00 | 77.75 | 77.75 | -0.64% | 253 |
| Jun 12, 2026 | 78.00 | 80.00 | 76.00 | 78.25 | 78.25 | 0.32% | 647 |
| Jun 11, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 317 |
| Jun 10, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 11 |
| Jun 9, 2026 | 78.00 | 81.25 | 72.00 | 76.00 | 76.00 | -3.49% | 2,873 |
| Jun 8, 2026 | 72.50 | 80.00 | 72.50 | 78.75 | 78.75 | 7.88% | 1,979 |
| Jun 5, 2026 | 72.25 | 73.50 | 72.25 | 73.00 | 73.00 | -2.01% | 846 |
| Jun 4, 2026 | 78.50 | 78.50 | 73.25 | 74.50 | 74.50 | -1.32% | 1,393 |
| Jun 3, 2026 | 77.25 | 77.25 | 75.00 | 75.50 | 75.50 | 3.07% | 758 |
| Jun 2, 2026 | 72.00 | 78.50 | 72.00 | 73.25 | 73.25 | -1.68% | 1,090 |
| May 29, 2026 | 72.25 | 79.75 | 72.00 | 74.50 | 74.50 | 2.76% | 774 |