EVEREADY EAST AFRICA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	1.090	1.190	1.080	1.150	1.150	1,700
2024-08-14	1.200	1.200	1.080	1.090	1.090	12,700
2024-08-13	1.200	1.200	1.080	1.200	1.200	34,600
2024-08-12	1.170	1.200	1.150	1.200	1.200	16,800
2024-08-09	1.180	1.180	1.170	1.170	1.170	100
2024-08-08	1.100	1.190	1.080	1.180	1.180	18,200
2024-08-07	1.100	1.180	1.080	1.100	1.100	38,800
2024-08-06	1.080	1.180	1.080	1.100	1.100	13,100
2024-08-05	1.120	1.120	1.010	1.080	1.080	32,100
2024-08-02	1.110	1.220	1.100	1.120	1.120	91,200
2024-08-01	1.200	1.200	1.080	1.110	1.110	77,300
2024-07-31	1.100	1.210	1.100	1.200	1.200	18,900
2024-07-30	1.120	1.200	1.080	1.100	1.100	52,100
2024-07-29	1.170	1.200	1.110	1.120	1.120	113,300
2024-07-26	1.200	1.200	1.150	1.170	1.170	300
2024-07-25	1.170	1.260	1.170	1.200	1.200	3,100
2024-07-24	1.240	1.240	1.170	1.170	1.170	5,900
2024-07-23	1.230	1.300	1.180	1.240	1.240	200
2024-07-22	1.240	1.250	1.170	1.230	1.230	10,600
2024-07-19	1.230	1.250	1.180	1.240	1.240	800
2024-07-18	1.200	1.250	1.200	1.230	1.230	2,500
2024-07-17	1.180	1.200	1.180	1.200	1.200	36,000
2024-07-16	1.200	1.210	1.170	1.180	1.180	25,800
2024-07-15	1.200	1.200	1.200	1.200	1.200	2,700
2024-07-12	1.170	1.200	1.170	1.200	1.200	400
2024-07-11	1.260	1.260	1.170	1.170	1.170	1,400
2024-07-10	1.300	1.370	1.180	1.260	1.260	3,500
2024-07-09	1.260	1.370	1.250	1.300	1.300	5,900
2024-07-08	1.250	1.370	1.250	1.260	1.260	4,700
2024-07-05	1.250	1.250	1.250	1.250	1.250	600
2024-07-04	1.290	1.380	1.170	1.250	1.250	11,900
2024-07-03	1.330	1.390	1.250	1.290	1.290	5,400
2024-07-02	1.250	1.350	1.250	1.330	1.330	1,400
2024-07-01	1.220	1.340	1.190	1.250	1.250	4,100
2024-06-28	1.270	1.270	1.150	1.220	1.220	600
2024-06-27	1.300	1.300	1.170	1.270	1.270	1,400
2024-06-26	1.370	1.370	1.300	1.300	1.300	200
2024-06-25	1.480	1.500	1.340	1.370	1.370	6,500
2024-06-24	1.440	1.500	1.300	1.480	1.480	26,500
2024-06-21	1.530	1.530	1.440	1.440	1.440	9,000
2024-06-20	1.520	1.590	1.450	1.530	1.530	6,700
2024-06-19	1.510	1.650	1.490	1.520	1.520	162,000
2024-06-18	1.430	1.570	1.350	1.510	1.510	177,800
2024-06-14	1.320	1.450	1.320	1.430	1.430	23,800
2024-06-13	1.310	1.400	1.300	1.320	1.320	75,100
2024-06-12	1.200	1.320	1.150	1.310	1.310	173,600
2024-06-11	1.170	1.250	1.080	1.200	1.200	15,100
2024-06-10	1.170	1.170	1.120	1.170	1.170	14,500
2024-06-07	1.120	1.200	1.120	1.170	1.170	15,600
2024-06-06	1.190	1.230	1.110	1.120	1.120	60,100
2024-06-05	1.230	1.230	1.170	1.190	1.190	10,100
2024-06-04	1.200	1.230	1.200	1.230	1.230	1,500
2024-06-03	1.190	1.200	1.190	1.200	1.200	400
2024-05-31	1.220	1.230	1.170	1.190	1.190	2,300
2024-05-30	1.210	1.230	1.180	1.220	1.220	2,400
2024-05-29	1.230	1.230	1.200	1.210	1.210	2,200
2024-05-28	1.220	1.230	1.220	1.230	1.230	17,800
2024-05-27	1.230	1.230	1.180	1.220	1.220	1,700
2024-05-24	1.250	1.250	1.170	1.230	1.230	4,200
2024-05-23	1.170	1.250	1.170	1.250	1.250	3,100

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.