Skip to main content
East African Cables PLC (NASE:CABL)
Kenya flag Kenya · Delayed Price · Currency is KES
1.710
-0.020 (-1.16%)
At close: Jun 20, 2025

East African Cables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.701.831.671.711.71-1.16%74,400
Jun 19, 20251.801.831.701.731.73-4.42%296,500
Jun 18, 20251.861.861.801.811.81-2.16%74,900
Jun 17, 20251.821.901.801.851.85-0.54%37,500
Jun 16, 20251.891.981.821.861.86-1.06%32,600
Jun 13, 20251.901.901.801.881.881.62%23,700
Jun 12, 20251.871.901.801.851.85-2.63%28,500
Jun 11, 20251.901.901.891.901.90-3,100
Jun 10, 20251.971.971.811.901.904.97%15,100
Jun 9, 20251.991.991.751.811.81-0.55%38,500
Jun 5, 20251.761.931.761.821.823.41%115,700
Jun 4, 20251.671.761.641.761.7610.00%52,100
Jun 3, 20251.501.631.401.601.607.38%6,700
May 30, 20251.551.641.461.491.49-8.02%611,500
May 29, 20251.711.711.551.621.62-5.81%328,700
May 28, 20251.891.891.711.721.72-8.99%207,000
May 27, 20252.002.001.811.891.89-5.97%92,400
May 26, 20252.102.191.952.012.01-4.29%32,000
May 23, 20252.232.232.042.102.101.45%6,900
May 22, 20252.172.232.052.072.07-4.61%16,500
May 21, 20252.102.202.102.172.172.36%20,100
May 20, 20252.442.442.052.122.12-4.50%13,700
May 19, 20252.092.242.042.222.228.82%10,600
May 16, 20252.092.141.902.042.044.08%8,800
May 15, 20251.952.081.901.961.960.51%8,800
May 14, 20251.902.091.901.951.951.56%13,400
May 13, 20251.992.001.801.921.921.05%44,700
May 12, 20252.082.081.871.901.90-3.55%83,200
May 9, 20252.002.001.901.971.972.60%8,400
May 8, 20252.072.091.871.921.92-7.25%20,100
May 7, 20252.022.092.002.072.078.95%6,900
May 6, 20252.052.051.821.901.90-5.94%69,700
May 5, 20252.022.052.002.022.02-43,200
May 2, 20252.052.092.002.022.020.50%12,200
Apr 30, 20252.002.092.002.012.010.50%39,600
Apr 29, 20251.982.091.852.002.001.01%22,200
Apr 28, 20252.102.101.981.981.98-1.49%60,100
Apr 25, 20252.152.151.862.012.012.55%7,100
Apr 24, 20252.152.151.861.961.96-4.85%21,300
Apr 23, 20252.102.222.042.062.06-0.96%13,100
Apr 22, 20252.102.222.042.082.08-7.96%11,300
Apr 17, 20252.262.272.262.262.260.44%5,500
Apr 16, 20252.082.282.082.252.258.17%17,700
Apr 15, 20252.102.202.002.082.084.00%4,600
Apr 14, 20252.272.271.902.002.00-5.21%19,600
Apr 11, 20252.102.232.002.112.11-2.76%47,500
Apr 10, 20252.222.232.102.172.17-1.36%14,900
Apr 9, 20252.222.232.112.202.20-0.45%31,600
Apr 8, 20252.212.232.212.212.21-12,600
Apr 7, 20252.232.232.212.212.21-0.90%37,100
Apr 4, 20252.102.302.102.232.23-22,900
Apr 3, 20252.142.282.142.232.23-0.45%21,300
Apr 2, 20252.282.282.152.242.240.45%12,400
Apr 1, 20252.232.232.212.232.23-15,800
Mar 28, 20252.202.282.122.232.232.29%87,600
Mar 27, 20252.202.252.122.182.18-0.46%156,500
Mar 26, 20252.282.282.152.192.190.46%20,500
Mar 25, 20252.122.242.122.182.182.35%89,600
Mar 24, 20252.172.202.122.132.13-1.84%35,400
Mar 21, 20252.192.252.152.172.17-0.91%33,500
Mar 20, 20252.202.202.152.192.19-0.45%14,100
Mar 19, 20252.142.302.132.202.202.80%6,700
Mar 18, 20252.242.252.122.142.14-4.46%46,600
Mar 17, 20252.292.302.122.242.241.36%33,200
Mar 14, 20252.302.302.102.212.21-0.90%18,800
Mar 13, 20252.292.292.102.232.231.36%9,900
Mar 12, 20252.262.262.152.202.20-2.65%65,200
Mar 11, 20252.302.302.152.262.265.12%52,700
Mar 10, 20252.202.302.052.152.150.47%104,500
Mar 7, 20252.202.302.102.142.14-3.17%291,900
Mar 6, 20252.202.252.152.212.212.79%177,500
Mar 5, 20252.122.182.102.152.15-1.38%25,600
Mar 4, 20252.222.222.122.182.18-0.91%45,600
Mar 3, 20252.212.222.202.202.20-0.45%80,300
Feb 28, 20252.222.222.202.212.21-40,000
Feb 27, 20252.012.222.012.212.216.76%90,300
Feb 26, 20252.102.212.002.072.07-3.72%62,600
Feb 25, 20252.222.222.102.152.15-4.87%156,500
Feb 24, 20252.352.352.152.262.26-4.24%204,800
Feb 21, 20252.442.442.302.362.36-4.84%24,900
Feb 20, 20252.602.602.402.482.482.06%132,500
Feb 19, 20252.482.482.242.432.43-2.02%136,700
Feb 18, 20252.402.672.402.482.482.06%83,900
Feb 17, 20252.442.442.232.432.439.46%273,600
Feb 14, 20252.232.232.072.222.229.36%588,100
Feb 13, 20251.972.031.972.032.039.73%325,400
Feb 12, 20251.782.161.781.851.85-6.09%574,500
Feb 11, 20251.971.971.971.971.97-9.63%25,400
Feb 10, 20252.182.182.182.182.18-9.92%150,300
Feb 7, 20252.422.422.422.422.42-9.70%152,000
Feb 6, 20252.682.682.682.682.68-9.76%53,400
Feb 5, 20253.003.272.692.972.97-0.34%493,900
Feb 4, 20252.982.982.982.982.989.96%120,700
Feb 3, 20252.712.712.712.712.719.72%69,200
Jan 31, 20252.472.472.472.472.479.78%143,700
Jan 30, 20252.242.252.242.252.259.76%228,600
Jan 29, 20251.952.091.952.052.057.89%149,400
Jan 28, 20251.741.901.741.901.909.83%442,500
Jan 27, 20251.611.741.611.731.738.81%512,200
Jan 24, 20251.591.591.591.591.599.66%165,500