East African Portland Cement Ltd (PORT)

Download
DATELowHigh Price PreviousVolume
January 2, 201827272727-
January 3, 2018292929271000
January 4, 201829292929500
January 5, 201829292929-
January 8, 201829292929-
January 9, 201829292929-
January 10, 201829292929-
January 11, 201826.2526.2526.2529600
January 12, 201826.2526.2526.2526.25-
January 15, 201827.528.752826.25200
January 16, 201828282828-
January 17, 201828282828-
January 18, 201828282828-
January 19, 201828282828-
January 22, 201828.7528.7528.7528500
January 23, 201826.2528.7526.528.752800
January 24, 201826.2526.526.2526.5300
January 25, 201826.2526.2526.2526.25-
January 26, 201824.2524.2524.2526.25215800
January 29, 201824.2524.7524.2524.254100
January 30, 201824.2524.2524.2524.25-
January 31, 201824.2524.2524.2524.25-
February 2, 201826.526.526.526.5-
February 5, 201826.52726.526.5600
February 6, 201826.526.526.526.5-
February 7, 201826.526.526.526.5400
February 8, 201828.7528.7528.7526.5900
February 9, 201828.7528.7528.7528.75100
February 12, 201826262628.751500
February 13, 201826262626-
February 14, 2018282828267100
February 15, 201828282828-
February 16, 201827272728100
February 19, 201827.2527.2527.2527100
February 20, 201827282727.251600
February 21, 201827272727-
February 22, 201827272727-
February 23, 201827272727-
February 26, 201827272727-
February 27, 201824.7524.7524.75272200
February 28, 201825252524.75800
March 1, 201824.524.524.525200
March 2, 201824.524.524.524.5-
March 5, 201824.524.524.524.5-
March 6, 201824.524.524.524.5-
March 7, 201825.525.525.524.5500
March 8, 20182626.7526.2525.5300
March 9, 201825.525.525.526.25500
March 12, 201825.525.525.525.5-
March 13, 201825.525.525.525.5100
March 14, 201825.525.525.525.5-
March 15, 201825.525.525.525.5-
March 16, 201826.7526.7526.7525.5100
March 19, 201826.7526.7526.7526.75300
March 20, 201826.7526.7526.7526.75-
March 21, 201826.7526.7526.7526.75-
March 22, 201826.7526.7526.7526.751200
March 23, 201826.7526.7526.7526.75-
March 26, 201826.7526.7526.7526.75-
March 27, 201825252526.754300
March 28, 201825252525-
March 29, 201824.524.524.525100
April 3, 201824.524.524.524.5-
April 4, 201825252524.51100
April 5, 201826.7526.7526.7525100
April 6, 201826.7526.7526.7526.75-
April 9, 201826.7526.7526.7526.75-
April 10, 201825252526.75100
April 11, 2018252525251400
April 12, 201825252525100
April 13, 201824.52524.5252500
April 16, 201824.52524.7524.5200
April 17, 201824.52524.7524.75300
April 18, 201824.7524.7524.7524.75-
April 19, 201824.7524.7524.7524.75-
April 20, 20182424.524.2524.752400
April 23, 201824.2524.2524.2524.25-
April 24, 201826262624.25500
April 25, 201826262626-
April 26, 201826262626-
April 27, 201826262626-
April 30, 201824242426700
May 2, 2018252625.752410100
May 3, 201825.7525.7525.7525.75-
May 4, 201825.7525.7525.7525.75-
May 8, 201825.7525.7525.7525.75-
May 9, 201823.252423.2525.7520000
May 10, 201824242423.25200
May 11, 201824242424-
May 14, 201824242424-
May 15, 201821.752422242600
May 16, 201822222222-
May 17, 201822222222-
May 18, 2018242424227400
May 21, 201824242424-
May 22, 2018222222249700
May 23, 201822222222-
May 24, 201822222222-
May 25, 201822222222-
May 28, 201822222222-
May 29, 201822222222300
May 30, 201822222222200
May 31, 201822222222100
June 4, 201822222222200
June 5, 201822222222-
June 6, 201822222222-
June 7, 201824242422100
June 8, 201824242424100
June 11, 201822222224100
June 12, 20182222222290100
June 13, 20182222.252222200
June 14, 201821.752221.7522200
June 18, 201821.7521.7521.7521.75-
June 19, 201821.7521.7521.7521.751500
June 20, 201821.7521.7521.7521.75-
June 21, 2018212221.7521.75400
June 22, 201820202021.751900
June 25, 201820.520.520.520200
June 26, 201820202020.51700
June 27, 201820202020-
June 28, 2018192019.320300
June 29, 201819.319.319.319.3-
July 2, 201819.319.319.319.3-
July 3, 201819.319.319.319.3-
July 4, 201820.520.520.519.3100
July 5, 201819.319.319.320.5100
July 6, 201817.517.517.519.3100
July 9, 201817.517.517.517.5-
July 10, 201817.517.517.517.5-
July 11, 201817.517.517.517.5-
July 12, 201817.517.517.517.5-
July 13, 201817.517.517.517.5-
July 16, 201817.517.517.517.5-
July 17, 201817.517.517.517.5-
July 18, 201817.517.517.517.5400
July 19, 201817.517.517.517.5700
July 20, 201817.517.517.517.5-
July 23, 201817.5517.5517.5517.51000
July 24, 201817.5517.5517.5517.55-
July 25, 201817.5517.5517.5517.55-
July 26, 201817.5517.5517.5517.55-
July 27, 201817.5517.5517.5517.55-
July 30, 20181919.31917.55800
July 31, 201820.520.520.5192500
August 1, 201820.520.520.520.59800
August 2, 201820.520.520.520.5-
August 3, 201820.520.520.520.5100
August 6, 201820.520.520.520.5-
August 7, 201820.520.520.520.5-
August 8, 20182020.520.2520.52100
August 9, 201820.2520.2520.2520.25400
August 10, 201820.2520.2520.2520.25-
August 13, 20181920.2519.0520.252100
August 14, 201819.519.519.519.05100
August 15, 201819.0519.0519.0519.5200
August 16, 201818181819.05500
August 17, 201818181818-
August 20, 201818181818-
August 22, 201817.517.617.5518800
August 23, 201817.519.318.917.55500
August 24, 201818.918.918.918.9-
August 27, 201818.918.918.918.9-
August 28, 201819191918.925500
August 29, 201819191919200
August 30, 201819191919-
August 31, 201819191919-
September 3, 201819191919100
September 4, 201819191919200
September 5, 201819191919100
September 6, 201819191919200
September 7, 201818181819300
September 10, 201818181818-
September 11, 201818.918.9518.918200
September 12, 201819191918.9100
September 13, 201819191919-
September 14, 201819191919100
September 17, 201819191919-
September 18, 201819191919-
September 19, 201819191919-
September 20, 201819191919-
September 21, 201819191919-
September 24, 201818.518.518.519300
September 25, 2018181918.718.52000
September 26, 201818.918.918.918.78000
September 27, 201819.219.219.218.9100
September 28, 201819.219.219.219.2100
October 1, 201819.219.219.219.2-
October 2, 201819.1519.1519.1519.2200
October 3, 201819.1519.1519.1519.15100
October 4, 201819.219.219.219.15100
October 5, 201819.219.219.219.2-
October 8, 201820202019.2500
October 9, 201820202020200
October 11, 201819.219.219.220100
October 12, 201819.219.219.219.2-
October 15, 201819.219.219.219.2-
October 16, 201819.219.219.219.2100
October 17, 201819.219.219.219.2-
October 18, 201819.219.219.219.2-
October 19, 201819.219.219.219.2-
October 22, 201819.219.219.219.2-
October 23, 201819.219.219.219.2-
October 24, 201819.219.219.219.2-
October 25, 201819.219.219.219.2-
October 26, 201819.219.219.219.2100
October 29, 201819.219.219.219.2-
October 30, 201819.219.219.219.2-
October 31, 201819.219.219.219.2-
November 1, 201819.219.219.219.2-
November 2, 201819.119.119.119.2100
November 5, 201819.119.119.119.1-
November 6, 201819.119.119.119.1-
November 7, 201817.217.217.219.1100
November 8, 201817.217.217.217.2-
November 9, 201817.217.217.217.2-
November 12, 201817.217.217.217.2-
November 13, 201817.1517.217.1517.2400
November 14, 201815.5515.5515.5517.15200
November 15, 201815.5515.5515.5515.55-
November 16, 201815.5515.5515.5515.55-
November 19, 201815.5515.5515.5515.55-
November 20, 20181414.051415.551800
November 21, 2018141414141200
November 22, 20181414141411800
November 23, 2018141514.05141500
November 26, 20181414.051414.05500
November 27, 201814141414-
November 28, 2018141414141200
November 29, 201812.612.612.614200
November 30, 20183.8513.8513.8512.61100
December 3, 201813.7513.7513.7513.85100
December 4, 201813.7513.7513.7513.75-
December 5, 201815.115.115.113.75100
December 6, 201815.115.115.115.11000
December 7, 201815.115.5515.1515.1500
December 11, 2018151515155000
December 10, 201815151515.152700
December 13, 2018151515151000
December 14, 201815151515300
December 17, 201815151515-
December 18, 201815151515-
December 19, 201815151515-
December 20, 2018151515151000
December 21, 201816161615100
December 24, 201816161616-
December 27, 201816161616-
December 28, 201816161616-
December 31, 201816161616-