EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.710	1.750	1.700	1.740	1.740	223,600
2023-05-31	1.600	1.750	1.500	1.710	1.710	145,000
2023-05-30	1.510	1.630	1.500	1.600	1.600	202,500
2023-05-29	1.560	1.630	1.500	1.510	1.510	188,500
2023-05-26	1.490	1.630	1.490	1.560	1.560	177,500
2023-05-25	1.360	1.490	1.360	1.490	1.490	141,400
2023-05-24	1.240	1.360	1.240	1.360	1.360	26,400
2023-05-23	1.130	1.240	1.130	1.240	1.240	73,500
2023-05-22	1.080	1.180	1.080	1.130	1.130	72,100
2023-05-19	1.000	1.100	1.000	1.080	1.080	10,600
2023-05-18	0.920	1.010	0.900	1.000	1.000	130,000
2023-05-17	0.840	0.920	0.840	0.920	0.920	9,100
2023-05-16	0.840	0.920	0.820	0.840	0.840	6,400
2023-05-15	0.840	0.920	0.820	0.840	0.840	7,100
2023-05-12	0.870	0.950	0.800	0.840	0.840	13,200
2023-05-11	0.860	0.900	0.860	0.870	0.870	1,200
2023-05-10	0.840	0.860	0.840	0.860	0.860	27,000
2023-05-09	0.870	0.950	0.800	0.840	0.840	9,400
2023-05-08	0.870	0.900	0.800	0.870	0.870	6,400
2023-05-05	0.820	0.900	0.750	0.870	0.870	105,200
2023-05-04	0.800	0.870	0.750	0.820	0.820	181,600
2023-05-03	0.780	0.850	0.750	0.800	0.800	5,600
2023-05-02	0.790	0.840	0.750	0.780	0.780	3,000
2023-04-28	0.770	0.840	0.730	0.790	0.790	80,800
2023-04-27	0.700	0.900	0.650	0.770	0.770	14,800
2023-04-26	0.660	0.720	0.650	0.700	0.700	19,900
2023-04-25	0.650	0.710	0.600	0.660	0.660	700
2023-04-24	0.650	0.710	0.650	0.650	0.650	1,400
2023-04-20	0.670	0.670	0.650	0.650	0.650	1,200
2023-04-19	0.680	0.690	0.670	0.670	0.670	2,000
2023-04-18	0.690	0.690	0.650	0.680	0.680	2,200
2023-04-17	0.690	0.690	0.690	0.690	0.690	1,200
2023-04-14	0.650	0.690	0.650	0.690	0.690	500
2023-04-13	0.680	0.680	0.650	0.650	0.650	2,000
2023-04-12	0.660	0.680	0.660	0.680	0.680	1,000
2023-04-11	0.690	0.710	0.650	0.660	0.660	3,900
2023-04-06	0.680	0.690	0.680	0.690	0.690	1,100
2023-04-05	0.680	0.690	0.680	0.680	0.680	2,100
2023-04-04	0.670	0.690	0.660	0.680	0.680	6,400
2023-04-03	0.660	0.680	0.660	0.670	0.670	900
2023-03-31	0.650	0.660	0.600	0.660	0.660	7,300
2023-03-30	0.630	0.660	0.630	0.650	0.650	9,000
2023-03-29	0.650	0.700	0.600	0.630	0.630	1,500
2023-03-28	0.670	0.680	0.650	0.650	0.650	11,400
2023-03-27	0.670	0.680	0.650	0.670	0.670	23,500
2023-03-24	0.650	0.670	0.650	0.670	0.670	2,300
2023-03-23	0.660	0.660	0.650	0.650	0.650	2,400
2023-03-22	0.650	0.670	0.650	0.660	0.660	2,200
2023-03-21	0.660	0.670	0.600	0.650	0.650	1,600
2023-03-20	0.650	0.660	0.650	0.660	0.660	2,500
2023-03-17	0.650	0.660	0.600	0.650	0.650	6,500
2023-03-16	0.650	0.670	0.600	0.650	0.650	49,000
2023-03-15	0.670	0.670	0.650	0.650	0.650	4,800
2023-03-14	0.660	0.700	0.610	0.670	0.670	9,100
2023-03-13	0.630	0.670	0.610	0.660	0.660	700
2023-03-10	0.660	0.670	0.610	0.630	0.630	1,400
2023-03-09	0.660	0.680	0.650	0.660	0.660	14,000
2023-03-08	0.680	0.690	0.650	0.660	0.660	6,300
2023-03-07	0.670	0.690	0.660	0.680	0.680	1,700
2023-03-06	0.660	0.670	0.600	0.670	0.670	2,900

← NewerPage 15 of 21 · 1,241 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.