EVEREADY EAST AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.250 | 1.250 | 1.170 | 1.170 | 1.170 | 3,200 |
| 2024-05-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2024-05-20 | 1.280 | 1.290 | 1.170 | 1.250 | 1.250 | 3,600 |
| 2024-05-17 | 1.270 | 1.300 | 1.170 | 1.280 | 1.280 | 9,200 |
| 2024-05-16 | 1.260 | 1.290 | 1.200 | 1.270 | 1.270 | 5,300 |
| 2024-05-15 | 1.250 | 1.300 | 1.180 | 1.260 | 1.260 | 7,900 |
| 2024-05-14 | 1.300 | 1.300 | 1.180 | 1.250 | 1.250 | 2,300 |
| 2024-05-13 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 3,700 |
| 2024-05-09 | 1.230 | 1.300 | 1.170 | 1.230 | 1.230 | 2,300 |
| 2024-05-08 | 1.190 | 1.250 | 1.190 | 1.230 | 1.230 | 51,400 |
| 2024-05-07 | 1.150 | 1.250 | 1.150 | 1.190 | 1.190 | 27,400 |
| 2024-05-06 | 1.240 | 1.300 | 1.150 | 1.150 | 1.150 | 40,500 |
| 2024-05-03 | 1.260 | 1.300 | 1.170 | 1.240 | 1.240 | 6,800 |
| 2024-05-02 | 1.200 | 1.300 | 1.200 | 1.260 | 1.260 | 2,200 |
| 2024-04-30 | 1.260 | 1.280 | 1.110 | 1.200 | 1.200 | 5,500 |
| 2024-04-29 | 1.200 | 1.320 | 1.200 | 1.260 | 1.260 | 7,000 |
| 2024-04-26 | 1.190 | 1.280 | 1.150 | 1.200 | 1.200 | 4,000 |
| 2024-04-25 | 1.260 | 1.280 | 1.170 | 1.190 | 1.190 | 4,800 |
| 2024-04-24 | 1.270 | 1.300 | 1.200 | 1.260 | 1.260 | 4,700 |
| 2024-04-23 | 1.280 | 1.310 | 1.170 | 1.270 | 1.270 | 2,700 |
| 2024-04-22 | 1.260 | 1.310 | 1.260 | 1.280 | 1.280 | 6,100 |
| 2024-04-19 | 1.270 | 1.290 | 1.220 | 1.260 | 1.260 | 1,500 |
| 2024-04-18 | 1.280 | 1.290 | 1.220 | 1.270 | 1.270 | 5,600 |
| 2024-04-17 | 1.220 | 1.290 | 1.220 | 1.280 | 1.280 | 4,900 |
| 2024-04-16 | 1.280 | 1.290 | 1.180 | 1.220 | 1.220 | 300 |
| 2024-04-15 | 1.230 | 1.300 | 1.170 | 1.280 | 1.280 | 4,900 |
| 2024-04-12 | 1.300 | 1.300 | 1.170 | 1.230 | 1.230 | 2,900 |
| 2024-04-11 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 2,500 |
| 2024-04-09 | 1.230 | 1.340 | 1.230 | 1.310 | 1.310 | 3,200 |
| 2024-04-08 | 1.230 | 1.350 | 1.120 | 1.230 | 1.230 | 9,500 |
| 2024-04-05 | 1.320 | 1.340 | 1.200 | 1.230 | 1.230 | 11,100 |
| 2024-04-04 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 5,400 |
| 2024-04-03 | 1.240 | 1.340 | 1.150 | 1.200 | 1.200 | 8,100 |
| 2024-04-02 | 1.350 | 1.350 | 1.230 | 1.240 | 1.240 | 11,200 |
| 2024-03-28 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 600 |
| 2024-03-27 | 1.280 | 1.390 | 1.200 | 1.370 | 1.370 | 7,800 |
| 2024-03-26 | 1.190 | 1.300 | 1.140 | 1.280 | 1.280 | 9,400 |
| 2024-03-25 | 1.140 | 1.250 | 1.140 | 1.190 | 1.190 | 3,000 |
| 2024-03-22 | 1.200 | 1.200 | 1.110 | 1.140 | 1.140 | 6,700 |
| 2024-03-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 16,200 |
| 2024-03-20 | 1.310 | 1.310 | 1.200 | 1.200 | 1.200 | 6,700 |
| 2024-03-19 | 1.210 | 1.330 | 1.210 | 1.310 | 1.310 | 2,000 |
| 2024-03-18 | 1.200 | 1.320 | 1.150 | 1.210 | 1.210 | 12,200 |
| 2024-03-15 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-03-14 | 1.210 | 1.330 | 1.180 | 1.270 | 1.270 | 6,700 |
| 2024-03-13 | 1.310 | 1.310 | 1.180 | 1.210 | 1.210 | 1,900 |
| 2024-03-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-03-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 200 |
| 2024-03-08 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 300 |
| 2024-03-07 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 1,100 |
| 2024-03-06 | 1.380 | 1.400 | 1.300 | 1.320 | 1.320 | 3,100 |
| 2024-03-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 500 |
| 2024-03-04 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 1,300 |
| 2024-03-01 | 1.330 | 1.380 | 1.330 | 1.370 | 1.370 | 700 |
| 2024-02-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2024-02-28 | 1.380 | 1.390 | 1.250 | 1.330 | 1.330 | 2,400 |
| 2024-02-27 | 1.380 | 1.390 | 1.250 | 1.380 | 1.380 | 18,000 |
| 2024-02-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2024-02-23 | 1.330 | 1.400 | 1.200 | 1.380 | 1.380 | 4,800 |
| 2024-02-22 | 1.330 | 1.400 | 1.200 | 1.330 | 1.330 | 600 |
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.