EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.780	0.820	0.750	0.790	0.790	2,600
2022-09-06	0.770	0.800	0.750	0.780	0.780	8,900
2022-09-05	0.770	0.770	0.770	0.770	0.770	2,000
2022-09-02	0.770	0.780	0.720	0.770	0.770	4,000
2022-09-01	0.800	0.800	0.720	0.770	0.770	1,000
2022-08-31	0.780	0.800	0.750	0.800	0.800	2,700
2022-08-30	0.800	0.800	0.760	0.780	0.780	6,100
2022-08-29	0.770	0.800	0.770	0.800	0.800	500
2022-08-26	0.750	0.800	0.750	0.770	0.770	5,400
2022-08-25	0.770	0.800	0.750	0.750	0.750	15,200
2022-08-24	0.740	0.800	0.740	0.770	0.770	300
2022-08-23	0.730	0.750	0.730	0.740	0.740	500
2022-08-22	0.780	0.800	0.710	0.730	0.730	6,000
2022-08-19	0.780	0.790	0.760	0.780	0.780	17,000
2022-08-18	0.810	0.810	0.760	0.780	0.780	13,500
2022-08-17	0.830	0.830	0.760	0.810	0.810	5,500
2022-08-16	0.800	0.850	0.800	0.830	0.830	200
2022-08-15	0.800	0.810	0.800	0.800	0.800	0
2022-08-12	0.800	0.810	0.800	0.800	0.800	8,100
2022-08-11	0.730	0.800	0.730	0.800	0.800	100
2022-08-10	0.730	0.800	0.720	0.730	0.730	0
2022-08-08	0.800	0.800	0.720	0.730	0.730	15,500
2022-08-05	0.740	0.810	0.700	0.800	0.800	2,900
2022-08-04	0.740	0.800	0.740	0.740	0.740	5,200
2022-08-03	0.750	0.750	0.740	0.740	0.740	200
2022-08-02	0.750	0.750	0.750	0.750	0.750	1,000
2022-08-01	0.750	0.750	0.750	0.750	0.750	900
2022-07-29	0.780	0.780	0.740	0.750	0.750	20,000
2022-07-28	0.750	0.810	0.730	0.780	0.780	5,600
2022-07-27	0.720	0.790	0.710	0.750	0.750	5,300
2022-07-26	0.720	0.750	0.690	0.720	0.720	0
2022-07-25	0.740	0.750	0.690	0.720	0.720	5,300
2022-07-22	0.750	0.750	0.730	0.740	0.740	8,700
2022-07-21	0.790	0.790	0.740	0.750	0.750	5,400
2022-07-20	0.750	0.810	0.740	0.790	0.790	1,200
2022-07-19	0.750	0.790	0.730	0.750	0.750	11,000
2022-07-18	0.780	0.780	0.750	0.750	0.750	4,900
2022-07-15	0.750	0.810	0.720	0.780	0.780	3,900
2022-07-14	0.720	0.790	0.700	0.750	0.750	3,000
2022-07-13	0.780	0.780	0.710	0.720	0.720	25,800
2022-07-12	0.720	0.790	0.680	0.780	0.780	8,500
2022-07-08	0.740	0.750	0.680	0.720	0.720	7,300
2022-07-07	0.730	0.750	0.720	0.740	0.740	5,700
2022-07-06	0.750	0.750	0.700	0.730	0.730	3,600
2022-07-05	0.700	0.750	0.700	0.750	0.750	6,800
2022-07-04	0.700	0.760	0.700	0.700	0.700	202,300
2022-07-01	0.740	0.740	0.690	0.700	0.700	8,800
2022-06-30	0.700	0.740	0.700	0.740	0.740	1,200
2022-06-29	0.740	0.790	0.670	0.700	0.700	45,700
2022-06-28	0.730	0.800	0.730	0.740	0.740	42,200
2022-06-27	0.790	0.790	0.720	0.730	0.730	1,700
2022-06-24	0.790	0.800	0.730	0.790	0.790	3,900
2022-06-23	0.790	0.790	0.790	0.790	0.790	9,700
2022-06-22	0.750	0.800	0.750	0.790	0.790	3,800
2022-06-21	0.800	0.800	0.730	0.750	0.750	6,300
2022-06-20	0.790	0.800	0.790	0.800	0.800	1,300
2022-06-17	0.790	0.790	0.790	0.790	0.790	200
2022-06-16	0.800	0.800	0.790	0.790	0.790	3,100
2022-06-15	0.830	0.830	0.790	0.800	0.800	1,300
2022-06-14	0.810	0.830	0.800	0.830	0.830	700

← NewerPage 18 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.