EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.610	0.670	0.590	0.660	0.660	3,900
2023-03-02	0.640	0.640	0.600	0.610	0.610	300
2023-03-01	0.640	0.640	0.640	0.640	0.640	1,000
2023-02-28	0.650	0.700	0.600	0.640	0.640	20,300
2023-02-27	0.620	0.650	0.620	0.650	0.650	500
2023-02-24	0.640	0.680	0.620	0.620	0.620	14,000
2023-02-23	0.650	0.670	0.620	0.640	0.640	800
2023-02-22	0.640	0.680	0.630	0.650	0.650	1,900
2023-02-21	0.700	0.700	0.630	0.640	0.640	8,800
2023-02-20	0.660	0.710	0.660	0.700	0.700	1,300
2023-02-17	0.690	0.710	0.630	0.660	0.660	5,200
2023-02-16	0.720	0.720	0.650	0.690	0.690	2,400
2023-02-15	0.670	0.730	0.670	0.720	0.720	200
2023-02-14	0.730	0.730	0.660	0.670	0.670	1,200
2023-02-13	0.680	0.730	0.680	0.730	0.730	200
2023-02-10	0.680	0.700	0.620	0.680	0.680	102,500
2023-02-09	0.680	0.690	0.670	0.680	0.680	500
2023-02-08	0.690	0.690	0.670	0.680	0.680	900
2023-02-07	0.690	0.690	0.690	0.690	0.690	800
2023-02-06	0.690	0.690	0.690	0.690	0.690	500
2023-02-03	0.690	0.700	0.650	0.690	0.690	1,100
2023-02-02	0.680	0.690	0.680	0.690	0.690	400
2023-02-01	0.650	0.690	0.640	0.680	0.680	5,600
2023-01-31	0.690	0.690	0.650	0.650	0.650	1,800
2023-01-30	0.700	0.700	0.640	0.690	0.690	4,300
2023-01-27	0.700	0.700	0.700	0.700	0.700	800
2023-01-26	0.700	0.700	0.700	0.700	0.700	200
2023-01-25	0.700	0.700	0.700	0.700	0.700	700
2023-01-24	0.660	0.700	0.660	0.700	0.700	3,100
2023-01-23	0.700	0.700	0.640	0.660	0.660	7,600
2023-01-20	0.700	0.700	0.660	0.700	0.700	3,200
2023-01-19	0.700	0.700	0.700	0.700	0.700	1,300
2023-01-18	0.730	0.730	0.700	0.700	0.700	100
2023-01-17	0.730	0.730	0.700	0.730	0.730	2,600
2023-01-16	0.730	0.730	0.720	0.730	0.730	2,500
2023-01-13	0.700	0.740	0.700	0.730	0.730	800
2023-01-12	0.710	0.740	0.680	0.690	0.690	1,500
2023-01-11	0.710	0.740	0.690	0.710	0.710	3,200
2023-01-10	0.740	0.740	0.690	0.710	0.710	1,900
2023-01-09	0.700	0.740	0.700	0.740	0.740	700
2023-01-06	0.710	0.710	0.690	0.700	0.700	1,400
2023-01-05	0.690	0.740	0.690	0.710	0.710	3,900
2023-01-04	0.720	0.720	0.680	0.690	0.690	1,300
2023-01-03	0.690	0.750	0.680	0.720	0.720	800
2022-12-30	0.690	0.740	0.680	0.690	0.690	5,900
2022-12-29	0.700	0.720	0.680	0.690	0.690	10,300
2022-12-28	0.700	0.740	0.680	0.700	0.700	400
2022-12-23	0.700	0.730	0.700	0.700	0.700	0
2022-12-22	0.730	0.730	0.700	0.700	0.700	1,000
2022-12-21	0.730	0.740	0.710	0.730	0.730	0
2022-12-20	0.730	0.740	0.710	0.730	0.730	900
2022-12-19	0.740	0.750	0.710	0.730	0.730	1,800
2022-12-16	0.740	0.740	0.740	0.740	0.740	3,600
2022-12-15	0.750	0.750	0.740	0.740	0.740	1,000
2022-12-14	0.750	0.750	0.740	0.750	0.750	1,400
2022-12-13	0.690	0.750	0.690	0.750	0.750	100
2022-12-09	0.750	0.750	0.680	0.690	0.690	9,000
2022-12-08	0.730	0.750	0.730	0.750	0.750	100
2022-12-07	0.750	0.750	0.680	0.730	0.730	2,800
2022-12-06	0.700	0.770	0.700	0.750	0.750	700

← NewerPage 16 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.