East African Cables Ltd (CABL)

Download

DATE	Low	High	Price	Previous	Volume
January 2, 2018	5.7	5.75	5.7	5.45	18800
January 3, 2018	5.75	5.85	5.75	5.7	1700
January 4, 2018	5.7	5.85	5.7	5.75	13500
January 5, 2018	5.45	5.75	5.65	5.7	13800
January 8, 2018	5.5	5.75	5.55	5.65	10900
January 9, 2018	5.55	5.55	5.55	5.55	600
January 10, 2018	5.55	5.7	5.65	5.55	4600
January 11, 2018	5.6	5.75	5.65	5.65	2400
January 12, 2018	5.55	5.65	5.6	5.65	12300
January 15, 2018	5.6	5.65	5.6	5.6	5600
January 16, 2018	5.6	5.95	5.75	5.6	2800
January 17, 2018	5.2	5.7	5.5	5.75	37000
January 18, 2018	5	5.7	5	5.5	517900
January 19, 2018	5	5.5	5.2	5	2200
January 22, 2018	5.1	5.5	5.2	5.2	11400
January 23, 2018	5.2	5.7	5.45	5.2	1400
January 24, 2018	5.2	5.25	5.2	5.45	8200
January 25, 2018	5.15	5.7	5.5	5.2	55700
January 26, 2018	5.3	5.5	5.4	5.5	200
January 29, 2018	5.4	5.5	5.4	5.4	4200
January 30, 2018	5.3	5.7	5.45	5.4	1800
January 31, 2018	5.2	5.5	5.25	5.45	27300
February 2, 2018	5.3	5.7	5.45	5.25	3700
February 5, 2018	5.25	5.7	5.25	5.45	21100
February 6, 2018	5.05	5.5	5.35	5.25	2400
February 7, 2018	5.45	5.5	5.45	5.35	3600
February 8, 2018	5.5	5.65	5.6	5.45	11900
February 9, 2018	5.45	5.6	5.45	5.6	1500
February 12, 2018	5.45	5.6	5.5	5.45	1600
February 13, 2018	5.5	5.6	5.5	5.5	14500
February 14, 2018	5.5	5.6	5.5	5.5	58000
February 15, 2018	5.5	5.75	5.5	5.5	3700
February 16, 2018	5.5	5.75	5.5	5.5	9100
February 19, 2018	5.5	5.7	5.5	5.5	12100
February 20, 2018	5.6	5.75	5.6	5.5	26800
February 21, 2018	5.3	5.75	5.5	5.6	16300
February 22, 2018	5.4	5.5	5.45	5.5	9800
February 23, 2018	5.2	5.5	5.4	5.45	24600
February 26, 2018	5.35	5.65	5.4	5.4	78000
February 27, 2018	5.1	5.5	5.4	5.4	35500
February 28, 2018	5.1	5.4	5.1	5.4	3100
March 1, 2018	5.3	5.4	5.35	5.1	8000
March 2, 2018	5.2	5.3	5.25	5.35	3300
March 5, 2018	5.05	5.65	5.1	5.25	133300
March 6, 2018	5.1	5.55	5.2	5.1	15000
March 7, 2018	5.1	5.15	5.1	5.2	8600
March 8, 2018	5.1	5.15	5.1	5.1	18100
March 9, 2018	5.1	5.1	5.1	5.1	28500
March 12, 2018	5.1	5.3	5.1	5.1	8000
March 13, 2018	5.1	5.45	5.1	5.1	36300
March 14, 2018	5	5.35	5	5.1	77100
March 15, 2018	5	5.15	5	5	22600
March 16, 2018	5	5.05	5	5	12100
March 19, 2018	5	5.2	5.05	5	3900
March 20, 2018	5	5.3	5	5.05	34700
March 21, 2018	4.75	5.1	5	5	76700
March 22, 2018	4.7	5	4.75	5	66500
March 23, 2018	4.8	4.9	4.8	4.75	3400
March 26, 2018	4.75	5.25	4.95	4.8	8400
March 27, 2018	4.75	5	4.85	4.95	6200
March 28, 2018	4.85	5	4.9	4.85	43600
March 29, 2018	4.75	5.1	4.9	4.9	131400
April 3, 2018	5	5.1	5.05	4.9	1800
April 4, 2018	4.8	5.2	4.85	5.05	3500
April 5, 2018	4.9	4.9	4.9	4.85	5400
April 6, 2018	4.8	5	4.85	4.9	6800
April 9, 2018	4.8	5	4.8	4.85	3000
April 10, 2018	4.9	5	4.9	4.8	400
April 11, 2018	4.6	5	4.75	4.9	108900
April 12, 2018	4.7	5	4.95	4.75	4300
April 13, 2018	4.7	4.95	4.7	4.95	16200
April 16, 2018	4.5	4.75	4.6	4.7	13500
April 17, 2018	4.5	4.75	4.55	4.6	5800
April 18, 2018	4.5	4.7	4.55	4.55	18300
April 19, 2018	4.5	4.5	4.5	4.55	500
April 20, 2018	4.5	4.6	4.5	4.5	108100
April 23, 2018	4.6	4.7	4.65	4.5	6400
April 24, 2018	4.4	4.7	4.55	4.65	210700
April 25, 2018	4.7	4.7	4.7	4.55	100
April 26, 2018	4.6	4.8	4.75	4.7	5800
April 27, 2018	4.8	5	4.85	4.75	3800
April 30, 2018	5.2	5.2	5.2	4.85	100
May 2, 2018	4.85	5	4.85	5.2	2900
May 3, 2018	4.85	5	4.85	4.85	2900
May 4, 2018	4.7	4.85	4.75	4.85	6200
May 8, 2018	5	5.1	5	4.65	10400
May 9, 2018	5	5.2	5	5	11500
May 10, 2018	5	5.2	5	5	14000
May 11, 2018	5	5.15	5	5	5400
May 14, 2018	4.8	5	4.9	5	16900
May 15, 2018	4.8	5	4.9	4.9	8100
May 16, 2018	4.95	5	4.95	4.9	57400
May 17, 2018	5	5	5	4.95	1200
May 18, 2018	5	5	5	5	600
May 21, 2018	4.9	5	4.9	5	13900
May 22, 2018	4.9	5	4.95	4.9	5500
May 23, 2018	4.5	4.9	4.85	4.95	66500
May 24, 2018	4.5	4.85	4.5	4.85	15700
May 25, 2018	4.5	4.85	4.55	4.5	59200
May 28, 2018	4.5	4.9	4.55	4.55	2400
May 29, 2018	4.45	4.6	4.5	4.55	2600
May 30, 2018	4.5	4.75	4.55	4.5	22500
May 31, 2018	4.3	4.65	4.4	4.55	2200
June 4, 2018	4	4.3	4.25	4.4	12000
June 5, 2018	4.1	4.2	4.15	4.25	1800
June 6, 2018	4.1	4.3	4.15	4.15	6300
June 7, 2018	4.1	4.4	4.15	4.15	7800
June 8, 2018	4	4.5	4.3	4.15	14000
June 11, 2018	4.5	4.5	4.5	4.3	7900
June 12, 2018	4.5	4.5	4.5	4.5	13200
June 13, 2018	4.5	4.5	4.5	4.5	700
June 14, 2018	4.55	4.9	4.65	4.5	3100
June 18, 2018	4.25	4.9	4.45	4.65	6600
June 19, 2018	4.05	4.5	4.3	4.45	16200
June 20, 2018	4.25	4.5	4.4	4.3	4100
June 21, 2018	4.1	4.2	4.15	4.4	10700
June 22, 2018	4	4.2	4	4.15	6200
June 25, 2018	4	4.2	4.15	4	3100
June 26, 2018	3.8	4.35	3.95	4.15	1900
June 27, 2018	3.75	4.25	3.75	3.95	61600
June 28, 2018	3.5	3.95	3.7	3.75	4700
June 29, 2018	3.5	3.75	3.55	3.7	18900
July 2, 2018	3.45	3.75	3.5	3.55	9800
July 3, 2018	3.2	3.6	3.25	3.5	12800
July 4, 2018	3.55	3.55	3.55	3.25	800
July 5, 2018	3.7	3.9	3.85	3.55	6900
July 6, 2018	3.85	4.25	4.05	3.85	4300
July 9, 2018	4.25	4.3	4.25	4.05	3000
July 10, 2018	4	4.3	4.1	4.25	15500
July 11, 2018	4.1	4.5	4.3	4.1	13600
July 12, 2018	4.6	4.65	4.6	4.3	7800
July 13, 2018	4.3	4.8	4.35	4.6	10200
July 16, 2018	4	4.6	4.4	4.35	21600
July 17, 2018	4.3	4.3	4.3	4.4	1200
July 18, 2018	4	4.3	4.15	4.3	1700
July 19, 2018	3.95	4	3.95	4.15	4300
July 20, 2018	3.75	3.95	3.85	3.95	3500
July 23, 2018	3.85	4	3.9	3.85	900
July 24, 2018	3.55	3.85	3.55	3.9	7600
July 25, 2018	3.55	3.85	3.65	3.55	10300
July 26, 2018	3.5	3.85	3.55	3.65	5600
July 27, 2018	3.5	3.6	3.5	3.55	8600
July 30, 2018	3.4	3.5	3.4	3.5	1000
July 31, 2018	3.5	3.55	3.5	3.4	1000
August 1, 2018	3.6	3.7	3.65	3.5	15400
August 2, 2018	3.5	3.65	3.55	3.65	4000
August 3, 2018	3.7	3.7	3.7	3.55	3800
August 6, 2018	3.6	3.75	3.7	3.7	20600
August 7, 2018	3.7	3.75	3.7	3.7	20100
August 8, 2018	3.7	3.75	3.7	3.7	13500
August 9, 2018	3.7	3.75	3.7	3.7	33300
August 10, 2018	3.75	3.85	3.75	3.7	7000
August 13, 2018	3.7	3.7	3.7	3.75	1900
August 14, 2018	3.5	3.8	3.5	3.7	11500
August 15, 2018	3.4	3.75	3.45	3.5	14500
August 16, 2018	3.7	3.7	3.7	3.45	7400
August 17, 2018	3.4	3.7	3.5	3.7	16100
August 20, 2018	3.5	3.7	3.6	3.5	700
August 22, 2018	3.6	3.65	3.6	3.6	12800
August 23, 2018	3.35	3.6	3.4	3.6	900
August 24, 2018	3.3	3.4	3.3	3.4	5800
August 27, 2018	3	3.4	3.2	3.3	8200
August 28, 2018	3.1	3.3	3.2	3.2	1400
August 29, 2018	3.3	3.5	3.4	3.2	19000
August 30, 2018	3.3	3.4	3.35	3.4	8900
August 31, 2018	3.4	3.5	3.4	3.35	10500
September 3, 2018	3.4	3.4	3.4	3.4	600
September 4, 2018	3.1	3.4	3.25	3.4	2300
September 5, 2018	3.25	3.25	3.25	3.25	3500
September 6, 2018	3.25	3.3	3.25	3.25	900
September 7, 2018	3	3.25	3.2	3.25	2500
September 10, 2018	3	3.25	3.2	3.2	2000
September 11, 2018	3	3.1	3.05	3.2	11600
September 12, 2018	3	3.25	3	3.05	2800
September 13, 2018	3	3	3	3	7700
September 14, 2018	3	3.1	3.05	3	2700
September 17, 2018	3	3.3	3	3.05	7300
September 18, 2018	3	3.3	3.05	3	1100
September 19, 2018	3.05	3.3	3.05	3.05	1200
September 20, 2018	2.9	3.05	2.95	3.05	4600
September 21, 2018	2.9	3.3	3	2.95	6600
September 24, 2018	3	3	3	3	1200
September 25, 2018	2.7	3	2.75	3	3300
September 26, 2018	2.8	2.8	2.8	2.75	1000
September 27, 2018	2.75	3	2.95	2.8	12800
September 28, 2018	2.85	3	2.95	2.95	22500
October 1, 2018	2.85	2.95	2.85	2.95	1600
October 2, 2018	2.8	2.85	2.8	2.85	32200
October 3, 2018	2.8	2.95	2.85	2.8	32300
October 4, 2018	2.8	2.9	2.85	2.85	1000
October 5, 2018	2.7	2.9	2.8	2.85	6200
October 8, 2018	2.8	2.95	2.8	2.8	1800
October 9, 2018	2.8	2.95	2.8	2.8	4900
October 11, 2018	2.7	2.85	2.8	2.8	22000
October 12, 2018	2.8	3	2.95	2.8	120000
October 15, 2018	2.7	3	2.8	2.95	3300
October 16, 2018	2.55	2.75	2.55	2.8	37100
October 17, 2018	2.55	2.7	2.55	2.55	33900
October 18, 2018	2.5	2.7	2.5	2.55	4300
October 19, 2018	2.5	2.7	2.5	2.5	4400
October 22, 2018	2.5	2.5	2.5	2.5	1900
October 23, 2018	2.5	2.5	2.5	2.5	12900
October 24, 2018	2.5	2.5	2.5	2.5	18700
October 25, 2018	2.5	2.5	2.5	2.5	17200
October 26, 2018	2.5	2.5	2.5	2.5	21400
October 29, 2018	2.4	2.5	2.45	2.5	6100
October 30, 2018	2.3	2.5	2.4	2.45	13700
October 31, 2018	2.4	2.5	2.4	2.4	8800
November 1, 2018	2.4	2.5	2.45	2.4	3600
November 2, 2018	2.45	2.5	2.45	2.45	4900
November 5, 2018	2.45	2.5	2.45	2.45	4300
November 6, 2018	2.45	2.5	2.45	2.45	18000
November 7, 2018	2.6	2.6	2.6	2.45	200
November 8, 2018	2.6	2.6	2.6	2.6	600
November 9, 2018	2.8	2.85	2.8	2.6	6000
November 12, 2018	3	3	3	2.8	6300
November 13, 2018	2.95	3	2.95	3	7300
November 14, 2018	2.8	3	2.95	2.95	2500
November 15, 2018	2.75	2.75	2.75	2.95	1200
November 16, 2018	2.7	2.85	2.7	2.75	12700
November 19, 2018	2.75	2.75	2.75	2.7	800
November 20, 2018	2.7	2.75	2.7	2.75	32400
November 21, 2018	2.7	2.7	2.7	2.7	17700
November 22, 2018	2.6	2.95	2.6	2.7	4900
November 23, 2018	2.7	2.7	2.7	2.6	200
November 26, 2018	2.75	2.95	2.8	2.7	4200
November 27, 2018	2.7	3	2.75	2.8	16100
November 28, 2018	2.8	3	2.85	2.75	1200
November 29, 2018	2.75	2.9	2.75	2.85	10400
November 30, 2018	2.75	3	2.92	2.75	34500
December 3, 2018	2.75	3	2.86	2.92	18000
December 4, 2018	2.7	2.8	2.71	2.86	2700
December 5, 2018	2.65	2.8	2.7	2.71	19000
December 6, 2018	2.6	2.65	2.62	2.7	2700
December 7, 2018	2.6	2.6	2.6	2.62	3600
December 11, 2018	2.35	2.6	2.39	2.6	16800
December 10, 2018	2.6	2.6	2.6	2.6	2500
December 13, 2018	2.35	2.35	2.35	2.39	700
December 14, 2018	2.2	2.34	2.21	2.35	10500
December 17, 2018	2.2	2.35	2.35	2.21	11400
December 18, 2018	2.3	2.39	2.34	2.35	500
December 19, 2018	2.2	2.39	2.37	2.34	7400
December 20, 2018	2.2	2.39	2.24	2.37	7700
December 21, 2018	2.3	2.3	2.3	2.24	500
December 24, 2018	2.35	2.39	2.39	2.3	20100
December 27, 2018	2.43	2.6	2.56	2.39	81900
December 28, 2018	2.56	2.8	2.79	2.56	360700
December 31, 2018	2.55	2.75	2.72	2.79	28100