Eaagads Limited (NASE:EGAD)
Kenya
· Delayed Price · Currency is KES 19.60
+1.60 (8.89%)
At close: Dec 5, 2025
Eaagads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.65 | 19.80 | 18.60 | 19.60 | 19.60 | 8.89% | 130 |
| Dec 4, 2025 | 18.00 | 19.00 | 17.50 | 18.00 | 18.00 | -3.49% | 1,974 |
| Dec 3, 2025 | 18.90 | 19.95 | 18.00 | 18.65 | 18.65 | -1.32% | 479 |
| Dec 2, 2025 | 18.90 | 19.95 | 18.90 | 18.90 | 18.90 | 3.00% | 1,006 |
| Dec 1, 2025 | 18.20 | 19.90 | 18.00 | 18.35 | 18.35 | -7.32% | 1,770 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 19.80 | 19.80 | - | 1 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.75 | 19.80 | 19.80 | -1.98% | 505 |
| Nov 26, 2025 | 19.75 | 20.30 | 19.75 | 20.20 | 20.20 | 2.28% | 964 |
| Nov 25, 2025 | 20.35 | 20.35 | 19.60 | 19.75 | 19.75 | 0.77% | 1,272 |
| Nov 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | 470 |
| Nov 21, 2025 | 20.35 | 20.35 | 19.80 | 19.80 | 19.80 | -1.98% | 505 |
| Nov 20, 2025 | 20.15 | 20.30 | 20.15 | 20.20 | 20.20 | 0.25% | 120 |
| Nov 19, 2025 | 20.15 | 20.15 | 20.10 | 20.15 | 20.15 | - | 202 |
| Nov 18, 2025 | 18.95 | 20.50 | 18.95 | 20.15 | 20.15 | 6.33% | 7,660 |
| Nov 17, 2025 | 20.40 | 20.40 | 18.15 | 18.95 | 18.95 | -4.29% | 2,921 |
| Nov 12, 2025 | 20.40 | 20.40 | 18.15 | 19.80 | 19.80 | -1.74% | 308 |
| Nov 11, 2025 | 20.40 | 20.40 | 19.20 | 20.15 | 20.15 | 2.54% | 230 |
| Nov 10, 2025 | 20.50 | 20.50 | 19.50 | 19.65 | 19.65 | -2.48% | 290 |
| Nov 7, 2025 | 20.10 | 20.45 | 20.10 | 20.15 | 20.15 | -0.25% | 121 |
| Nov 6, 2025 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | -1.46% | 3,650 |
| Nov 5, 2025 | 20.50 | 20.50 | 20.45 | 20.50 | 20.50 | 0.74% | 1,150 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.00 | 20.35 | 20.35 | -0.25% | 2,329 |
| Nov 3, 2025 | 20.00 | 20.00 | 20.00 | 20.40 | 20.40 | - | 5 |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 20 |
| Oct 30, 2025 | 20.40 | 20.40 | 20.35 | 20.40 | 20.40 | 2.00% | 167 |
| Oct 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 435 |
| Oct 28, 2025 | 20.00 | 20.00 | 19.00 | 19.75 | 19.75 | -2.71% | 2,860 |
| Oct 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 518 |
| Oct 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | 366 |
| Oct 23, 2025 | 20.00 | 20.45 | 20.00 | 20.00 | 20.00 | -2.68% | 1,401 |
| Oct 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 14 |
| Oct 21, 2025 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | 0.74% | 492 |
| Oct 16, 2025 | 20.40 | 20.50 | 20.40 | 20.40 | 20.40 | - | 74 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.00 | 20.40 | 20.40 | -1.45% | 4,913 |
| Oct 14, 2025 | 20.95 | 20.95 | 20.10 | 20.70 | 20.70 | -0.72% | 302 |
| Oct 13, 2025 | 20.25 | 21.00 | 20.25 | 20.85 | 20.85 | 2.96% | 12,513 |
| Oct 9, 2025 | 21.65 | 21.65 | 20.05 | 20.25 | 20.25 | 1.00% | 5,988 |
| Oct 8, 2025 | 21.65 | 21.65 | 20.00 | 20.05 | 20.05 | -7.39% | 7,413 |
| Oct 7, 2025 | 21.95 | 21.95 | 20.05 | 21.65 | 21.65 | - | 308 |
| Oct 6, 2025 | 21.50 | 22.00 | 21.50 | 21.65 | 21.65 | 3.59% | 5,912 |
| Oct 3, 2025 | 21.00 | 22.00 | 20.00 | 20.90 | 20.90 | 0.24% | 5,294 |
| Oct 2, 2025 | 20.50 | 21.00 | 20.50 | 20.85 | 20.85 | 2.21% | 12,487 |
| Oct 1, 2025 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | -0.73% | 356 |
| Sep 30, 2025 | 18.20 | 21.00 | 18.20 | 20.55 | 20.55 | 1.73% | 9,682 |
| Sep 29, 2025 | 20.00 | 22.00 | 20.00 | 20.20 | 20.20 | 1.00% | 4,570 |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% | 206 |
| Sep 25, 2025 | 18.00 | 18.00 | 18.00 | 19.85 | 19.85 | - | 16 |
| Sep 24, 2025 | 20.00 | 20.00 | 19.60 | 19.85 | 19.85 | -0.75% | 703 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 1,990 |
| Sep 22, 2025 | 20.00 | 20.00 | 18.00 | 19.75 | 19.75 | -1.25% | 229 |
| Sep 19, 2025 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | 4.99% | 1,942 |
| Sep 18, 2025 | 19.05 | 19.05 | 18.80 | 19.05 | 19.05 | -3.54% | 510 |
| Sep 17, 2025 | 20.50 | 20.50 | 19.50 | 19.75 | 19.75 | -4.36% | 15,236 |
| Sep 16, 2025 | 19.50 | 21.00 | 19.50 | 20.65 | 20.65 | -0.72% | 1,538 |
| Sep 15, 2025 | 20.35 | 22.35 | 20.35 | 20.80 | 20.80 | 2.21% | 1,834 |
| Sep 12, 2025 | 18.00 | 20.50 | 18.00 | 20.35 | 20.35 | 6.82% | 555 |
| Sep 11, 2025 | 21.00 | 21.00 | 19.00 | 19.05 | 19.05 | -2.81% | 11,742 |
| Sep 10, 2025 | 20.50 | 20.50 | 20.50 | 19.60 | 19.60 | - | 45 |
| Sep 9, 2025 | 20.50 | 20.50 | 19.55 | 19.60 | 19.60 | 0.26% | 5,250 |
| Sep 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 1,151 |
| Sep 5, 2025 | 22.50 | 22.50 | 19.00 | 19.55 | 19.55 | -6.24% | 10,748 |
| Sep 4, 2025 | 20.95 | 20.95 | 20.80 | 20.85 | 20.85 | 0.24% | 600 |
| Sep 3, 2025 | 22.75 | 22.75 | 20.70 | 20.80 | 20.80 | -9.37% | 11,295 |
| Sep 2, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 9.55% | 1,620 |
| Sep 1, 2025 | 21.15 | 21.15 | 19.50 | 20.95 | 20.95 | -2.10% | 3,421 |
| Aug 29, 2025 | 23.00 | 23.00 | 21.10 | 21.40 | 21.40 | -8.55% | 3,632 |
| Aug 28, 2025 | 22.45 | 24.10 | 20.30 | 23.40 | 23.40 | 3.77% | 14,130 |
| Aug 27, 2025 | 22.60 | 22.60 | 22.50 | 22.55 | 22.55 | -1.10% | 376 |
| Aug 26, 2025 | 22.75 | 23.00 | 22.75 | 22.80 | 22.80 | 0.22% | 2,362 |
| Aug 25, 2025 | 21.30 | 23.15 | 21.00 | 22.75 | 22.75 | 7.82% | 9,257 |
| Aug 22, 2025 | 21.40 | 21.40 | 18.55 | 21.10 | 21.10 | 7.93% | 1,043 |
| Aug 21, 2025 | 19.70 | 19.70 | 18.10 | 19.55 | 19.55 | 8.91% | 5,976 |
| Aug 20, 2025 | 16.00 | 18.15 | 16.00 | 17.95 | 17.95 | 8.79% | 12,805 |
| Aug 19, 2025 | 15.40 | 16.80 | 14.00 | 16.50 | 16.50 | 7.84% | 13,555 |
| Aug 18, 2025 | 15.40 | 15.40 | 14.15 | 15.30 | 15.30 | 9.29% | 2,839 |
| Aug 15, 2025 | 14.10 | 15.45 | 14.00 | 14.00 | 14.00 | -1.06% | 5,044 |
| Aug 14, 2025 | 15.85 | 15.85 | 14.10 | 14.15 | 14.15 | -3.08% | 71,419 |
| Aug 13, 2025 | 14.00 | 15.90 | 14.00 | 14.60 | 14.60 | 0.69% | 15,306 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 1,881 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 119 |
| Aug 8, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 4.09% | 13,707 |
| Aug 7, 2025 | 13.00 | 13.50 | 13.00 | 13.45 | 13.45 | 3.46% | 6,200 |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 1,000 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | 4.38% | 5,200 |
| Aug 4, 2025 | 12.50 | 12.75 | 12.50 | 12.55 | 12.55 | 0.40% | 5,400 |
| Aug 1, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 3.73% | 7,600 |
| Jul 31, 2025 | 11.45 | 12.50 | 11.45 | 12.05 | 12.05 | 2.99% | 3,700 |
| Jul 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.65% | 100 |
| Jul 29, 2025 | 12.75 | 12.75 | 12.30 | 12.40 | 12.40 | 6.90% | 4,100 |
| Jul 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,500 |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,000 |
| Jul 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.04% | 400 |
| Jul 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | 100 |
| Jul 22, 2025 | 11.35 | 12.50 | 11.00 | 11.00 | 11.00 | -7.95% | 277,900 |
| Jul 21, 2025 | 11.35 | 12.50 | 11.35 | 11.95 | 11.95 | 3.91% | 900 |
| Jul 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,900 |
| Jul 17, 2025 | 11.50 | 11.50 | 11.35 | 11.50 | 11.50 | -1.29% | 2,900 |
| Jul 16, 2025 | 11.85 | 11.85 | 11.40 | 11.65 | 11.65 | -0.85% | 5,400 |
| Jul 15, 2025 | 12.85 | 12.85 | 11.50 | 11.75 | 11.75 | - | 6,400 |
| Jul 11, 2025 | 11.80 | 11.80 | 11.70 | 11.75 | 11.75 | -9.27% | 500 |