EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.680	0.740	0.680	0.700	0.700	600
2022-12-02	0.680	0.740	0.680	0.680	0.680	12,300
2022-12-01	0.690	0.750	0.680	0.680	0.680	51,500
2022-11-30	0.710	0.770	0.680	0.690	0.690	12,700
2022-11-29	0.750	0.750	0.700	0.710	0.710	5,000
2022-11-28	0.740	0.750	0.740	0.750	0.750	700
2022-11-25	0.770	0.770	0.700	0.740	0.740	1,900
2022-11-24	0.700	0.770	0.700	0.770	0.770	3,300
2022-11-23	0.700	0.770	0.700	0.700	0.700	5,300
2022-11-22	0.720	0.770	0.690	0.700	0.700	24,600
2022-11-21	0.700	0.770	0.700	0.720	0.720	3,800
2022-11-18	0.750	0.750	0.680	0.700	0.700	5,700
2022-11-17	0.750	0.780	0.700	0.750	0.750	3,600
2022-11-16	0.770	0.780	0.710	0.750	0.750	3,300
2022-11-15	0.710	0.780	0.710	0.770	0.770	5,500
2022-11-14	0.760	0.760	0.710	0.710	0.710	700
2022-11-11	0.710	0.780	0.710	0.760	0.760	300
2022-11-10	0.750	0.770	0.700	0.710	0.710	18,600
2022-11-09	0.750	0.770	0.730	0.750	0.750	800
2022-11-08	0.730	0.770	0.710	0.750	0.750	2,900
2022-11-07	0.740	0.770	0.710	0.730	0.730	4,700
2022-11-04	0.770	0.790	0.700	0.740	0.740	2,700
2022-11-03	0.710	0.780	0.700	0.770	0.770	1,700
2022-11-02	0.700	0.770	0.690	0.710	0.710	1,100
2022-11-01	0.680	0.710	0.680	0.700	0.700	200
2022-10-31	0.730	0.800	0.680	0.680	0.680	82,500
2022-10-28	0.710	0.780	0.710	0.730	0.730	5,300
2022-10-27	0.700	0.710	0.700	0.710	0.710	100
2022-10-26	0.700	0.770	0.680	0.700	0.700	88,000
2022-10-25	0.700	0.720	0.700	0.700	0.700	50,300
2022-10-24	0.710	0.750	0.680	0.700	0.700	1,600
2022-10-21	0.750	0.750	0.680	0.710	0.710	9,000
2022-10-19	0.740	0.750	0.740	0.750	0.750	4,300
2022-10-18	0.750	0.800	0.700	0.740	0.740	21,800
2022-10-17	0.780	0.800	0.750	0.750	0.750	7,400
2022-10-14	0.750	0.800	0.750	0.780	0.780	700
2022-10-13	0.750	0.800	0.750	0.750	0.750	10,100
2022-10-12	0.750	0.810	0.740	0.750	0.750	16,800
2022-10-11	0.760	0.760	0.740	0.750	0.750	13,200
2022-10-07	0.740	0.810	0.740	0.760	0.760	7,600
2022-10-06	0.790	0.790	0.720	0.740	0.740	3,300
2022-10-05	0.800	0.810	0.750	0.790	0.790	3,200
2022-10-04	0.820	0.820	0.800	0.800	0.800	10,800
2022-10-03	0.800	0.870	0.740	0.820	0.820	3,000
2022-09-30	0.810	0.810	0.750	0.800	0.800	2,200
2022-09-29	0.790	0.860	0.740	0.810	0.810	8,300
2022-09-28	0.720	0.790	0.720	0.790	0.790	700
2022-09-27	0.750	0.800	0.710	0.720	0.720	5,900
2022-09-26	0.730	0.790	0.710	0.750	0.750	9,500
2022-09-23	0.710	0.780	0.710	0.730	0.730	2,900
2022-09-22	0.720	0.790	0.700	0.710	0.710	16,800
2022-09-21	0.710	0.780	0.710	0.720	0.720	600
2022-09-20	0.770	0.770	0.710	0.710	0.710	9,100
2022-09-19	0.800	0.800	0.730	0.770	0.770	2,200
2022-09-16	0.820	0.820	0.750	0.800	0.800	7,200
2022-09-15	0.810	0.820	0.750	0.820	0.820	12,400
2022-09-14	0.800	0.820	0.750	0.810	0.810	3,500
2022-09-12	0.810	0.820	0.730	0.800	0.800	3,900
2022-09-09	0.810	0.820	0.810	0.810	0.810	2,600
2022-09-08	0.790	0.820	0.750	0.810	0.810	4,600

← NewerPage 17 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.