East African Portland Cement PLC (NASE:PORT)
Kenya
· Delayed Price · Currency is KES 83.25
-8.00 (-8.77%)
At close: Dec 5, 2025
NASE:PORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.00 | 87.00 | 82.25 | 83.25 | 83.25 | -8.77% | 2,408 |
| Dec 4, 2025 | 99.50 | 99.50 | 89.75 | 91.25 | 91.25 | -8.06% | 909 |
| Dec 3, 2025 | 101.00 | 101.00 | 92.00 | 99.25 | 99.25 | 7.88% | 9,815 |
| Dec 2, 2025 | 92.50 | 92.50 | 84.75 | 92.00 | 92.00 | 9.20% | 2,669 |
| Dec 1, 2025 | 82.25 | 84.75 | 78.00 | 84.25 | 84.25 | 9.06% | 5,266 |
| Nov 28, 2025 | 78.00 | 78.00 | 72.50 | 77.25 | 77.25 | 8.80% | 6,757 |
| Nov 27, 2025 | 70.75 | 72.50 | 69.50 | 71.00 | 71.00 | 7.58% | 19,289 |
| Nov 26, 2025 | 65.75 | 66.00 | 60.25 | 66.00 | 66.00 | 9.54% | 6,319 |
| Nov 25, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -8.37% | 257 |
| Nov 24, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.94% | 123 |
| Nov 21, 2025 | 64.00 | 64.75 | 64.00 | 64.50 | 64.50 | 1.18% | 514 |
| Nov 20, 2025 | 64.00 | 64.00 | 60.25 | 63.75 | 63.75 | 0.79% | 865 |
| Nov 19, 2025 | 64.75 | 64.75 | 62.00 | 63.25 | 63.25 | -2.32% | 138 |
| Nov 18, 2025 | 62.75 | 66.00 | 62.00 | 64.75 | 64.75 | 3.19% | 580 |
| Nov 17, 2025 | 58.00 | 64.00 | 58.00 | 62.75 | 62.75 | 7.73% | 4,792 |
| Nov 14, 2025 | 58.00 | 60.50 | 58.00 | 58.25 | 58.25 | -1.27% | 3,345 |
| Nov 13, 2025 | 59.00 | 60.00 | 57.25 | 59.00 | 59.00 | -2.48% | 6,048 |
| Nov 12, 2025 | 63.00 | 63.00 | 55.25 | 60.50 | 60.50 | - | 299 |
| Nov 11, 2025 | 62.00 | 62.00 | 60.00 | 60.50 | 60.50 | - | 67 |
| Nov 10, 2025 | 59.50 | 61.75 | 58.75 | 60.50 | 60.50 | - | 63 |
| Nov 7, 2025 | 60.00 | 61.25 | 59.50 | 60.50 | 60.50 | 0.83% | 1,198 |
| Nov 6, 2025 | 59.25 | 61.75 | 59.25 | 60.00 | 60.00 | 1.27% | 498 |
| Nov 5, 2025 | 59.50 | 59.50 | 58.75 | 59.25 | 59.25 | -0.42% | 1,257 |
| Nov 4, 2025 | 59.50 | 59.50 | 58.75 | 59.50 | 59.50 | - | 2,466 |
| Nov 3, 2025 | 58.75 | 60.00 | 58.75 | 59.50 | 59.50 | - | 429 |
| Oct 31, 2025 | 60.00 | 60.00 | 58.75 | 59.50 | 59.50 | - | 31 |
| Oct 30, 2025 | 58.75 | 60.00 | 58.75 | 59.50 | 59.50 | - | 152 |
| Oct 29, 2025 | 57.00 | 60.00 | 57.00 | 59.50 | 59.50 | -0.83% | 222 |
| Oct 28, 2025 | 60.75 | 60.75 | 59.75 | 60.00 | 60.00 | -1.23% | 125 |
| Oct 27, 2025 | 63.25 | 63.25 | 60.00 | 60.75 | 60.75 | 1.25% | 765 |
| Oct 24, 2025 | 57.50 | 60.00 | 54.00 | 60.00 | 60.00 | 4.35% | 5,349 |
| Oct 23, 2025 | 55.00 | 59.00 | 55.00 | 57.50 | 57.50 | 4.55% | 252 |
| Oct 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.58% | 195 |
| Oct 21, 2025 | 59.00 | 59.75 | 54.25 | 58.25 | 58.25 | -0.43% | 379 |
| Oct 16, 2025 | 59.75 | 60.00 | 57.00 | 58.50 | 58.50 | 0.43% | 259 |
| Oct 15, 2025 | 57.50 | 59.75 | 57.50 | 58.25 | 58.25 | 1.30% | 320 |
| Oct 14, 2025 | 57.00 | 60.00 | 57.00 | 57.50 | 57.50 | 2.22% | 721 |
| Oct 13, 2025 | 60.00 | 60.00 | 54.00 | 56.25 | 56.25 | -5.86% | 961 |
| Oct 9, 2025 | 56.00 | 60.00 | 56.00 | 59.75 | 59.75 | 5.29% | 1,074 |
| Oct 8, 2025 | 59.50 | 59.50 | 56.00 | 56.75 | 56.75 | 1.34% | 760 |
| Oct 7, 2025 | 59.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.88% | 843 |
| Oct 6, 2025 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | 0.42% | 192 |
| Oct 3, 2025 | 59.75 | 60.00 | 58.00 | 59.25 | 59.25 | 0.85% | 312 |
| Oct 2, 2025 | 58.00 | 60.00 | 57.00 | 58.75 | 58.75 | 1.29% | 1,895 |
| Oct 1, 2025 | 58.75 | 60.00 | 54.50 | 58.00 | 58.00 | -1.28% | 384 |
| Sep 30, 2025 | 59.25 | 59.50 | 54.00 | 58.75 | 58.75 | -0.84% | 1,602 |
| Sep 29, 2025 | 59.00 | 59.50 | 57.50 | 59.25 | 59.25 | -0.42% | 7,096 |
| Sep 26, 2025 | 59.50 | 59.50 | 57.50 | 59.50 | 59.50 | 3.48% | 5,223 |
| Sep 25, 2025 | 57.00 | 60.00 | 57.00 | 57.50 | 57.50 | 0.88% | 4,388 |
| Sep 24, 2025 | 60.75 | 60.75 | 55.00 | 57.00 | 57.00 | -2.15% | 618 |
| Sep 23, 2025 | 60.75 | 60.75 | 57.25 | 58.25 | 58.25 | 1.75% | 9,576 |
| Sep 22, 2025 | 60.00 | 60.00 | 57.25 | 57.25 | 57.25 | - | 5,105 |
| Sep 19, 2025 | 58.75 | 59.00 | 53.50 | 57.25 | 57.25 | -3.38% | 2,833 |
| Sep 18, 2025 | 54.00 | 61.50 | 54.00 | 59.25 | 59.25 | 0.42% | 3,602 |
| Sep 17, 2025 | 58.50 | 60.00 | 56.00 | 59.00 | 59.00 | 0.85% | 9,413 |
| Sep 16, 2025 | 56.00 | 59.00 | 56.00 | 58.50 | 58.50 | 4.46% | 608 |
| Sep 15, 2025 | 54.50 | 59.00 | 49.35 | 56.00 | 56.00 | 3.70% | 2,025 |
| Sep 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 750 |
| Sep 11, 2025 | 54.00 | 54.50 | 51.00 | 53.00 | 53.00 | -1.85% | 16,433 |
| Sep 10, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | 1,192 |
| Sep 9, 2025 | 54.50 | 55.00 | 53.50 | 54.50 | 54.50 | -0.46% | 1,102 |
| Sep 8, 2025 | 55.00 | 55.00 | 54.50 | 54.75 | 54.75 | 0.46% | 2,404 |
| Sep 5, 2025 | 53.50 | 55.00 | 48.20 | 54.50 | 54.50 | 1.87% | 4,825 |
| Sep 4, 2025 | 56.00 | 56.00 | 52.00 | 53.50 | 53.50 | -7.36% | 4,552 |
| Sep 3, 2025 | 58.50 | 58.50 | 56.00 | 57.75 | 57.75 | -1.28% | 1,367 |
| Sep 2, 2025 | 57.00 | 59.00 | 57.00 | 58.50 | 58.50 | 3.08% | 843 |
| Sep 1, 2025 | 57.00 | 57.00 | 54.75 | 56.75 | 56.75 | -6.58% | 2,496 |
| Aug 29, 2025 | 61.50 | 61.50 | 57.00 | 60.75 | 60.75 | -1.62% | 1,617 |
| Aug 28, 2025 | 61.75 | 61.75 | 60.25 | 61.75 | 61.75 | - | 6,618 |
| Aug 27, 2025 | 63.00 | 63.00 | 60.75 | 61.75 | 61.75 | 1.65% | 183 |
| Aug 26, 2025 | 60.25 | 62.50 | 57.00 | 60.75 | 60.75 | -1.62% | 9,714 |
| Aug 25, 2025 | 63.00 | 63.00 | 61.00 | 61.75 | 61.75 | 2.49% | 711 |
| Aug 22, 2025 | 62.00 | 63.00 | 56.00 | 60.25 | 60.25 | -2.82% | 2,307 |
| Aug 21, 2025 | 62.50 | 62.75 | 58.00 | 62.00 | 62.00 | 6.44% | 5,579 |
| Aug 20, 2025 | 60.00 | 62.75 | 56.50 | 58.25 | 58.25 | -7.17% | 3,690 |
| Aug 19, 2025 | 59.00 | 64.25 | 59.00 | 62.75 | 62.75 | 7.26% | 3,994 |
| Aug 18, 2025 | 59.00 | 60.50 | 58.00 | 58.50 | 58.50 | 6.36% | 19,056 |
| Aug 15, 2025 | 55.00 | 55.00 | 50.25 | 55.00 | 55.00 | 2.33% | 10,067 |
| Aug 14, 2025 | 54.25 | 55.00 | 50.25 | 53.75 | 53.75 | 6.97% | 1,304 |
| Aug 13, 2025 | 49.90 | 53.25 | 49.20 | 50.25 | 50.25 | 0.70% | 800 |
| Aug 12, 2025 | 49.00 | 52.50 | 49.00 | 49.90 | 49.90 | 0.71% | 24,802 |
| Aug 11, 2025 | 47.00 | 52.00 | 47.00 | 49.55 | 49.55 | 2.06% | 30,310 |
| Aug 8, 2025 | 49.00 | 52.25 | 46.00 | 48.55 | 48.55 | 1.89% | 19,703 |
| Aug 7, 2025 | 47.00 | 48.00 | 47.00 | 47.65 | 47.65 | 0.95% | 1,500 |
| Aug 6, 2025 | 47.50 | 47.50 | 47.00 | 47.20 | 47.20 | 3.28% | 1,400 |
| Aug 5, 2025 | 45.70 | 45.70 | 45.60 | 45.70 | 45.70 | -0.11% | 1,400 |
| Aug 4, 2025 | 46.00 | 46.00 | 45.70 | 45.75 | 45.75 | -9.85% | 1,100 |
| Aug 1, 2025 | 52.25 | 52.25 | 48.00 | 50.75 | 50.75 | 6.84% | 5,300 |
| Jul 31, 2025 | 49.05 | 49.05 | 43.05 | 47.50 | 47.50 | 6.50% | 2,300 |
| Jul 30, 2025 | 44.95 | 47.50 | 43.05 | 44.60 | 44.60 | 3.12% | 4,100 |
| Jul 29, 2025 | 43.05 | 45.00 | 43.05 | 43.25 | 43.25 | -2.59% | 1,300 |
| Jul 28, 2025 | 46.75 | 46.75 | 43.00 | 44.40 | 44.40 | -7.02% | 14,100 |
| Jul 25, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2.14% | 1,500 |
| Jul 24, 2025 | 45.50 | 48.00 | 45.50 | 46.75 | 46.75 | 3.89% | 200 |
| Jul 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.07% | 100 |
| Jul 22, 2025 | 50.00 | 50.00 | 43.60 | 48.95 | 48.95 | 1.14% | 600 |
| Jul 21, 2025 | 50.00 | 50.00 | 42.90 | 48.40 | 48.40 | 2.65% | 900 |
| Jul 18, 2025 | 52.25 | 52.25 | 42.90 | 47.15 | 47.15 | -1.05% | 5,800 |
| Jul 16, 2025 | 47.50 | 49.00 | 47.50 | 47.65 | 47.65 | 0.32% | 3,500 |
| Jul 15, 2025 | 47.00 | 51.25 | 42.50 | 47.50 | 47.50 | 1.50% | 5,200 |