Equity Group Holdings Plc (NASE:EQTY)
Kenya
· Delayed Price · Currency is KES 61.00
-0.75 (-1.21%)
At close: Dec 5, 2025
Equity Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.00 | 62.00 | 60.50 | 61.00 | 61.00 | -1.21% | 2,792,247 |
| Dec 4, 2025 | 62.00 | 62.00 | 60.25 | 61.75 | 61.75 | -0.40% | 87,023 |
| Dec 3, 2025 | 62.00 | 62.75 | 61.50 | 62.00 | 62.00 | -1.20% | 316,016 |
| Dec 2, 2025 | 63.00 | 64.75 | 62.00 | 62.75 | 62.75 | -0.40% | 1,638,765 |
| Dec 1, 2025 | 62.75 | 63.50 | 62.25 | 63.00 | 63.00 | 0.40% | 140,231 |
| Nov 28, 2025 | 63.00 | 63.00 | 62.25 | 62.75 | 62.75 | - | 213,776 |
| Nov 27, 2025 | 62.75 | 63.00 | 62.00 | 62.75 | 62.75 | - | 194,268 |
| Nov 26, 2025 | 63.00 | 64.25 | 61.00 | 62.75 | 62.75 | -0.40% | 2,700,595 |
| Nov 25, 2025 | 63.00 | 63.75 | 62.50 | 63.00 | 63.00 | -0.40% | 184,673 |
| Nov 24, 2025 | 63.75 | 64.00 | 63.00 | 63.25 | 63.25 | -0.78% | 184,170 |
| Nov 21, 2025 | 64.25 | 64.25 | 63.00 | 63.75 | 63.75 | -0.39% | 330,435 |
| Nov 20, 2025 | 64.25 | 64.25 | 63.75 | 64.00 | 64.00 | - | 1,251,642 |
| Nov 19, 2025 | 64.00 | 64.75 | 63.75 | 64.00 | 64.00 | -1.54% | 2,650,059 |
| Nov 18, 2025 | 64.75 | 65.00 | 64.25 | 65.00 | 65.00 | 0.39% | 2,489,356 |
| Nov 17, 2025 | 64.25 | 65.50 | 63.50 | 64.75 | 64.75 | 1.17% | 1,578,116 |
| Nov 14, 2025 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 603,322 |
| Nov 13, 2025 | 65.00 | 65.00 | 63.75 | 64.50 | 64.50 | -0.77% | 769,911 |
| Nov 12, 2025 | 65.75 | 66.75 | 64.50 | 65.00 | 65.00 | -3.35% | 171,601 |
| Nov 11, 2025 | 69.00 | 69.00 | 64.00 | 67.25 | 67.25 | -2.18% | 562,653 |
| Nov 10, 2025 | 69.75 | 70.00 | 68.00 | 68.75 | 68.75 | -1.43% | 213,116 |
| Nov 7, 2025 | 69.75 | 70.75 | 69.25 | 69.75 | 69.75 | - | 2,088,476 |
| Nov 6, 2025 | 71.00 | 71.00 | 68.50 | 69.75 | 69.75 | - | 909,216 |
| Nov 5, 2025 | 69.00 | 70.50 | 68.00 | 69.75 | 69.75 | 2.57% | 2,716,514 |
| Nov 4, 2025 | 68.00 | 69.00 | 67.50 | 68.00 | 68.00 | 0.74% | 868,522 |
| Nov 3, 2025 | 68.00 | 68.00 | 66.25 | 67.50 | 67.50 | 1.89% | 3,720,046 |
| Oct 31, 2025 | 64.25 | 68.00 | 64.25 | 66.25 | 66.25 | 4.33% | 4,727,964 |
| Oct 30, 2025 | 61.50 | 65.00 | 61.50 | 63.50 | 63.50 | 4.96% | 457,518 |
| Oct 29, 2025 | 60.00 | 61.25 | 60.00 | 60.50 | 60.50 | 0.83% | 499,408 |
| Oct 28, 2025 | 59.75 | 60.75 | 59.50 | 60.00 | 60.00 | 0.42% | 761,032 |
| Oct 27, 2025 | 60.25 | 60.25 | 58.50 | 59.75 | 59.75 | 0.42% | 61,726 |
| Oct 24, 2025 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 2,363,987 |
| Oct 23, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -0.83% | 44,018 |
| Oct 22, 2025 | 60.00 | 60.75 | 59.50 | 60.00 | 60.00 | - | 8,008,213 |
| Oct 21, 2025 | 59.25 | 60.25 | 59.00 | 60.00 | 60.00 | 1.27% | 96,439 |
| Oct 16, 2025 | 59.25 | 59.75 | 58.75 | 59.25 | 59.25 | 0.85% | 1,575,219 |
| Oct 15, 2025 | 59.00 | 59.50 | 58.00 | 58.75 | 58.75 | -0.42% | 182,929 |
| Oct 14, 2025 | 59.25 | 59.50 | 58.75 | 59.00 | 59.00 | -0.42% | 232,111 |
| Oct 13, 2025 | 59.00 | 60.00 | 59.00 | 59.25 | 59.25 | 0.42% | 50,558 |
| Oct 9, 2025 | 59.25 | 59.75 | 58.50 | 59.00 | 59.00 | 0.43% | 205,172 |
| Oct 8, 2025 | 58.75 | 59.25 | 58.00 | 58.75 | 58.75 | 0.43% | 86,387 |
| Oct 7, 2025 | 58.00 | 58.75 | 58.00 | 58.50 | 58.50 | - | 683,325 |
| Oct 6, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | 0.43% | 348,342 |
| Oct 3, 2025 | 58.50 | 59.00 | 58.00 | 58.25 | 58.25 | 0.43% | 673,622 |
| Oct 2, 2025 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 525,879 |
| Oct 1, 2025 | 58.25 | 58.50 | 58.00 | 58.00 | 58.00 | - | 1,459,867 |
| Sep 30, 2025 | 58.00 | 58.50 | 57.75 | 58.00 | 58.00 | 0.43% | 232,003 |
| Sep 29, 2025 | 57.50 | 58.50 | 57.25 | 57.75 | 57.75 | -0.43% | 55,873 |
| Sep 26, 2025 | 58.75 | 58.75 | 57.00 | 58.00 | 58.00 | 1.75% | 132,610 |
| Sep 25, 2025 | 58.75 | 58.75 | 56.75 | 57.00 | 57.00 | - | 2,298,350 |
| Sep 24, 2025 | 56.00 | 58.75 | 55.75 | 57.00 | 57.00 | 4.11% | 479,095 |
| Sep 23, 2025 | 54.50 | 56.00 | 54.25 | 54.75 | 54.75 | 0.92% | 550,699 |
| Sep 22, 2025 | 54.50 | 55.00 | 54.00 | 54.25 | 54.25 | 0.46% | 1,094,384 |
| Sep 19, 2025 | 54.00 | 54.50 | 53.75 | 54.00 | 54.00 | 0.47% | 6,216,531 |
| Sep 18, 2025 | 54.00 | 54.50 | 53.50 | 53.75 | 53.75 | -0.46% | 821,375 |
| Sep 17, 2025 | 54.00 | 54.50 | 53.50 | 54.00 | 54.00 | - | 19,531,140 |
| Sep 16, 2025 | 54.50 | 54.50 | 53.25 | 54.00 | 54.00 | - | 4,205,808 |
| Sep 15, 2025 | 55.00 | 55.00 | 53.75 | 54.00 | 54.00 | -0.46% | 819,241 |
| Sep 12, 2025 | 55.00 | 55.00 | 54.00 | 54.25 | 54.25 | -0.91% | 298,680 |
| Sep 11, 2025 | 55.00 | 55.00 | 54.25 | 54.75 | 54.75 | -0.90% | 475,054 |
| Sep 10, 2025 | 55.75 | 55.75 | 54.00 | 55.25 | 55.25 | - | 2,493,167 |
| Sep 9, 2025 | 55.50 | 56.00 | 55.00 | 55.25 | 55.25 | 0.45% | 889,908 |
| Sep 8, 2025 | 55.75 | 55.75 | 54.50 | 55.00 | 55.00 | -0.90% | 956,521 |
| Sep 5, 2025 | 55.25 | 55.75 | 55.00 | 55.50 | 55.50 | - | 1,283,993 |
| Sep 4, 2025 | 56.00 | 56.00 | 54.00 | 55.50 | 55.50 | -0.89% | 1,433,762 |
| Sep 3, 2025 | 56.00 | 56.25 | 55.25 | 56.00 | 56.00 | - | 932,598 |
| Sep 2, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 4,440,477 |
| Sep 1, 2025 | 55.00 | 56.50 | 55.00 | 56.00 | 56.00 | - | 2,116,770 |
| Aug 29, 2025 | 57.00 | 57.00 | 54.75 | 56.00 | 56.00 | - | 989,180 |
| Aug 28, 2025 | 56.00 | 56.25 | 55.00 | 56.00 | 56.00 | - | 1,972,172 |
| Aug 27, 2025 | 56.25 | 56.25 | 55.00 | 56.00 | 56.00 | - | 356,222 |
| Aug 26, 2025 | 55.50 | 56.50 | 55.00 | 56.00 | 56.00 | 0.90% | 710,434 |
| Aug 25, 2025 | 55.00 | 56.00 | 54.75 | 55.50 | 55.50 | 0.91% | 717,262 |
| Aug 22, 2025 | 55.00 | 55.25 | 54.25 | 55.00 | 55.00 | -1.35% | 1,574,565 |
| Aug 21, 2025 | 56.50 | 57.00 | 54.75 | 55.75 | 55.75 | - | 1,337,491 |
| Aug 20, 2025 | 55.50 | 57.00 | 54.25 | 55.75 | 55.75 | 1.83% | 2,119,579 |
| Aug 19, 2025 | 54.75 | 55.50 | 52.75 | 54.75 | 54.75 | - | 1,226,064 |
| Aug 18, 2025 | 55.00 | 55.00 | 54.00 | 54.75 | 54.75 | 0.46% | 599,698 |
| Aug 15, 2025 | 54.75 | 54.75 | 54.00 | 54.50 | 54.50 | -0.46% | 1,561,075 |
| Aug 14, 2025 | 55.00 | 55.50 | 52.00 | 54.75 | 54.75 | 1.39% | 5,370,265 |
| Aug 13, 2025 | 53.50 | 55.25 | 53.00 | 54.00 | 54.00 | 2.37% | 1,464,496 |
| Aug 12, 2025 | 51.75 | 53.75 | 51.00 | 52.75 | 52.75 | 1.44% | 2,696,345 |
| Aug 11, 2025 | 52.50 | 52.50 | 50.50 | 52.00 | 52.00 | -0.95% | 111,652 |
| Aug 8, 2025 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | 0.96% | 834,962 |
| Aug 7, 2025 | 51.25 | 52.50 | 51.25 | 52.00 | 52.00 | 0.97% | 1,118,000 |
| Aug 6, 2025 | 51.00 | 52.00 | 50.25 | 51.50 | 51.50 | 1.98% | 2,300,800 |
| Aug 5, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 0.50% | 87,900 |
| Aug 4, 2025 | 50.25 | 50.50 | 49.00 | 50.25 | 50.25 | -0.50% | 1,008,300 |
| Aug 1, 2025 | 50.50 | 50.75 | 50.25 | 50.50 | 50.50 | - | 1,866,100 |
| Jul 31, 2025 | 50.25 | 51.00 | 50.25 | 50.50 | 50.50 | 0.50% | 427,200 |
| Jul 30, 2025 | 50.50 | 51.25 | 50.00 | 50.25 | 50.25 | - | 466,100 |
| Jul 29, 2025 | 50.00 | 51.50 | 48.65 | 50.25 | 50.25 | 0.90% | 281,300 |
| Jul 28, 2025 | 50.75 | 50.75 | 48.65 | 49.80 | 49.80 | -1.39% | 140,600 |
| Jul 25, 2025 | 50.00 | 50.75 | 50.00 | 50.50 | 50.50 | 0.50% | 417,400 |
| Jul 24, 2025 | 49.90 | 50.75 | 49.50 | 50.25 | 50.25 | 0.50% | 147,900 |
| Jul 23, 2025 | 49.70 | 50.00 | 49.50 | 50.00 | 50.00 | 0.60% | 820,200 |
| Jul 22, 2025 | 49.70 | 50.00 | 49.50 | 49.70 | 49.70 | -0.20% | 148,900 |
| Jul 21, 2025 | 49.65 | 50.00 | 49.65 | 49.80 | 49.80 | 0.61% | 28,700 |
| Jul 18, 2025 | 49.25 | 50.00 | 49.25 | 49.50 | 49.50 | -1.00% | 5,095,600 |
| Jul 17, 2025 | 50.00 | 50.50 | 49.25 | 50.00 | 50.00 | 1.11% | 192,100 |
| Jul 16, 2025 | 49.50 | 50.00 | 49.00 | 49.45 | 49.45 | - | 5,894,100 |