East African Cables Ltd (CABL)

Download
DATELowHigh Price PreviousVolume
January 2, 20185.75.755.75.4518800
January 3, 20185.755.855.755.71700
January 4, 20185.75.855.75.7513500
January 5, 20185.455.755.655.713800
January 8, 20185.55.755.555.6510900
January 9, 20185.555.555.555.55600
January 10, 20185.555.75.655.554600
January 11, 20185.65.755.655.652400
January 12, 20185.555.655.65.6512300
January 15, 20185.65.655.65.65600
January 16, 20185.65.955.755.62800
January 17, 20185.25.75.55.7537000
January 18, 201855.755.5517900
January 19, 201855.55.252200
January 22, 20185.15.55.25.211400
January 23, 20185.25.75.455.21400
January 24, 20185.25.255.25.458200
January 25, 20185.155.75.55.255700
January 26, 20185.35.55.45.5200
January 29, 20185.45.55.45.44200
January 30, 20185.35.75.455.41800
January 31, 20185.25.55.255.4527300
February 2, 20185.35.75.455.253700
February 5, 20185.255.75.255.4521100
February 6, 20185.055.55.355.252400
February 7, 20185.455.55.455.353600
February 8, 20185.55.655.65.4511900
February 9, 20185.455.65.455.61500
February 12, 20185.455.65.55.451600
February 13, 20185.55.65.55.514500
February 14, 20185.55.65.55.558000
February 15, 20185.55.755.55.53700
February 16, 20185.55.755.55.59100
February 19, 20185.55.75.55.512100
February 20, 20185.65.755.65.526800
February 21, 20185.35.755.55.616300
February 22, 20185.45.55.455.59800
February 23, 20185.25.55.45.4524600
February 26, 20185.355.655.45.478000
February 27, 20185.15.55.45.435500
February 28, 20185.15.45.15.43100
March 1, 20185.35.45.355.18000
March 2, 20185.25.35.255.353300
March 5, 20185.055.655.15.25133300
March 6, 20185.15.555.25.115000
March 7, 20185.15.155.15.28600
March 8, 20185.15.155.15.118100
March 9, 20185.15.15.15.128500
March 12, 20185.15.35.15.18000
March 13, 20185.15.455.15.136300
March 14, 201855.3555.177100
March 15, 201855.155522600
March 16, 201855.055512100
March 19, 201855.25.0553900
March 20, 201855.355.0534700
March 21, 20184.755.15576700
March 22, 20184.754.75566500
March 23, 20184.84.94.84.753400
March 26, 20184.755.254.954.88400
March 27, 20184.7554.854.956200
March 28, 20184.8554.94.8543600
March 29, 20184.755.14.94.9131400
April 3, 201855.15.054.91800
April 4, 20184.85.24.855.053500
April 5, 20184.94.94.94.855400
April 6, 20184.854.854.96800
April 9, 20184.854.84.853000
April 10, 20184.954.94.8400
April 11, 20184.654.754.9108900
April 12, 20184.754.954.754300
April 13, 20184.74.954.74.9516200
April 16, 20184.54.754.64.713500
April 17, 20184.54.754.554.65800
April 18, 20184.54.74.554.5518300
April 19, 20184.54.54.54.55500
April 20, 20184.54.64.54.5108100
April 23, 20184.64.74.654.56400
April 24, 20184.44.74.554.65210700
April 25, 20184.74.74.74.55100
April 26, 20184.64.84.754.75800
April 27, 20184.854.854.753800
April 30, 20185.25.25.24.85100
May 2, 20184.8554.855.22900
May 3, 20184.8554.854.852900
May 4, 20184.74.854.754.856200
May 8, 201855.154.6510400
May 9, 201855.25511500
May 10, 201855.25514000
May 11, 201855.15555400
May 14, 20184.854.9516900
May 15, 20184.854.94.98100
May 16, 20184.9554.954.957400
May 17, 20185554.951200
May 18, 20185555600
May 21, 20184.954.9513900
May 22, 20184.954.954.95500
May 23, 20184.54.94.854.9566500
May 24, 20184.54.854.54.8515700
May 25, 20184.54.854.554.559200
May 28, 20184.54.94.554.552400
May 29, 20184.454.64.54.552600
May 30, 20184.54.754.554.522500
May 31, 20184.34.654.44.552200
June 4, 201844.34.254.412000
June 5, 20184.14.24.154.251800
June 6, 20184.14.34.154.156300
June 7, 20184.14.44.154.157800
June 8, 201844.54.34.1514000
June 11, 20184.54.54.54.37900
June 12, 20184.54.54.54.513200
June 13, 20184.54.54.54.5700
June 14, 20184.554.94.654.53100
June 18, 20184.254.94.454.656600
June 19, 20184.054.54.34.4516200
June 20, 20184.254.54.44.34100
June 21, 20184.14.24.154.410700
June 22, 201844.244.156200
June 25, 201844.24.1543100
June 26, 20183.84.353.954.151900
June 27, 20183.754.253.753.9561600
June 28, 20183.53.953.73.754700
June 29, 20183.53.753.553.718900
July 2, 20183.453.753.53.559800
July 3, 20183.23.63.253.512800
July 4, 20183.553.553.553.25800
July 5, 20183.73.93.853.556900
July 6, 20183.854.254.053.854300
July 9, 20184.254.34.254.053000
July 10, 201844.34.14.2515500
July 11, 20184.14.54.34.113600
July 12, 20184.64.654.64.37800
July 13, 20184.34.84.354.610200
July 16, 201844.64.44.3521600
July 17, 20184.34.34.34.41200
July 18, 201844.34.154.31700
July 19, 20183.9543.954.154300
July 20, 20183.753.953.853.953500
July 23, 20183.8543.93.85900
July 24, 20183.553.853.553.97600
July 25, 20183.553.853.653.5510300
July 26, 20183.53.853.553.655600
July 27, 20183.53.63.53.558600
July 30, 20183.43.53.43.51000
July 31, 20183.53.553.53.41000
August 1, 20183.63.73.653.515400
August 2, 20183.53.653.553.654000
August 3, 20183.73.73.73.553800
August 6, 20183.63.753.73.720600
August 7, 20183.73.753.73.720100
August 8, 20183.73.753.73.713500
August 9, 20183.73.753.73.733300
August 10, 20183.753.853.753.77000
August 13, 20183.73.73.73.751900
August 14, 20183.53.83.53.711500
August 15, 20183.43.753.453.514500
August 16, 20183.73.73.73.457400
August 17, 20183.43.73.53.716100
August 20, 20183.53.73.63.5700
August 22, 20183.63.653.63.612800
August 23, 20183.353.63.43.6900
August 24, 20183.33.43.33.45800
August 27, 201833.43.23.38200
August 28, 20183.13.33.23.21400
August 29, 20183.33.53.43.219000
August 30, 20183.33.43.353.48900
August 31, 20183.43.53.43.3510500
September 3, 20183.43.43.43.4600
September 4, 20183.13.43.253.42300
September 5, 20183.253.253.253.253500
September 6, 20183.253.33.253.25900
September 7, 201833.253.23.252500
September 10, 201833.253.23.22000
September 11, 201833.13.053.211600
September 12, 201833.2533.052800
September 13, 201833337700
September 14, 201833.13.0532700
September 17, 201833.333.057300
September 18, 201833.33.0531100
September 19, 20183.053.33.053.051200
September 20, 20182.93.052.953.054600
September 21, 20182.93.332.956600
September 24, 201833331200
September 25, 20182.732.7533300
September 26, 20182.82.82.82.751000
September 27, 20182.7532.952.812800
September 28, 20182.8532.952.9522500
October 1, 20182.852.952.852.951600
October 2, 20182.82.852.82.8532200
October 3, 20182.82.952.852.832300
October 4, 20182.82.92.852.851000
October 5, 20182.72.92.82.856200
October 8, 20182.82.952.82.81800
October 9, 20182.82.952.82.84900
October 11, 20182.72.852.82.822000
October 12, 20182.832.952.8120000
October 15, 20182.732.82.953300
October 16, 20182.552.752.552.837100
October 17, 20182.552.72.552.5533900
October 18, 20182.52.72.52.554300
October 19, 20182.52.72.52.54400
October 22, 20182.52.52.52.51900
October 23, 20182.52.52.52.512900
October 24, 20182.52.52.52.518700
October 25, 20182.52.52.52.517200
October 26, 20182.52.52.52.521400
October 29, 20182.42.52.452.56100
October 30, 20182.32.52.42.4513700
October 31, 20182.42.52.42.48800
November 1, 20182.42.52.452.43600
November 2, 20182.452.52.452.454900
November 5, 20182.452.52.452.454300
November 6, 20182.452.52.452.4518000
November 7, 20182.62.62.62.45200
November 8, 20182.62.62.62.6600
November 9, 20182.82.852.82.66000
November 12, 20183332.86300
November 13, 20182.9532.9537300
November 14, 20182.832.952.952500
November 15, 20182.752.752.752.951200
November 16, 20182.72.852.72.7512700
November 19, 20182.752.752.752.7800
November 20, 20182.72.752.72.7532400
November 21, 20182.72.72.72.717700
November 22, 20182.62.952.62.74900
November 23, 20182.72.72.72.6200
November 26, 20182.752.952.82.74200
November 27, 20182.732.752.816100
November 28, 20182.832.852.751200
November 29, 20182.752.92.752.8510400
November 30, 20182.7532.922.7534500
December 3, 20182.7532.862.9218000
December 4, 20182.72.82.712.862700
December 5, 20182.652.82.72.7119000
December 6, 20182.62.652.622.72700
December 7, 20182.62.62.62.623600
December 11, 20182.352.62.392.616800
December 10, 20182.62.62.62.62500
December 13, 20182.352.352.352.39700
December 14, 20182.22.342.212.3510500
December 17, 20182.22.352.352.2111400
December 18, 20182.32.392.342.35500
December 19, 20182.22.392.372.347400
December 20, 20182.22.392.242.377700
December 21, 20182.32.32.32.24500
December 24, 20182.352.392.392.320100
December 27, 20182.432.62.562.3981900
December 28, 20182.562.82.792.56360700
December 31, 20182.552.752.722.7928100