EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.810	0.830	0.790	0.810	0.810	400
2022-06-10	0.800	0.810	0.790	0.810	0.810	2,200
2022-06-09	0.830	0.830	0.790	0.800	0.800	2,600
2022-06-08	0.870	0.880	0.800	0.830	0.830	4,000
2022-06-07	0.840	0.880	0.840	0.870	0.870	2,300
2022-06-06	0.800	0.870	0.770	0.840	0.840	1,600
2022-06-03	0.800	0.820	0.780	0.800	0.800	1,100
2022-06-02	0.800	0.800	0.770	0.800	0.800	7,000
2022-05-31	0.750	0.810	0.750	0.800	0.800	1,700
2022-05-30	0.790	0.790	0.750	0.750	0.750	800
2022-05-27	0.800	0.850	0.750	0.790	0.790	18,500
2022-05-26	0.850	0.850	0.800	0.800	0.800	200
2022-05-25	0.890	0.890	0.850	0.850	0.850	2,000
2022-05-24	0.890	0.920	0.820	0.890	0.890	0
2022-05-23	0.840	0.920	0.820	0.890	0.890	1,700
2022-05-20	0.850	0.850	0.820	0.840	0.840	4,500
2022-05-19	0.800	0.850	0.800	0.850	0.850	4,300
2022-05-18	0.800	0.800	0.800	0.800	0.800	900
2022-05-17	0.850	0.850	0.800	0.800	0.800	1,400
2022-05-16	0.880	0.880	0.840	0.850	0.850	1,600
2022-05-13	0.810	0.880	0.810	0.880	0.880	8,300
2022-05-12	0.850	0.850	0.810	0.810	0.810	2,800
2022-05-11	0.850	0.850	0.820	0.850	0.850	0
2022-05-10	0.820	0.850	0.820	0.850	0.850	1,400
2022-05-09	0.820	0.850	0.820	0.820	0.820	17,600
2022-05-06	0.800	0.820	0.800	0.820	0.820	4,600
2022-05-05	0.800	0.800	0.800	0.800	0.800	1,900
2022-05-04	0.790	0.830	0.790	0.800	0.800	9,500
2022-04-28	0.790	0.790	0.790	0.790	0.790	200
2022-04-27	0.790	0.790	0.790	0.790	0.790	300
2022-04-26	0.830	0.830	0.790	0.790	0.790	2,400
2022-04-25	0.790	0.850	0.790	0.830	0.830	6,700
2022-04-22	0.790	0.790	0.790	0.790	0.790	200
2022-04-21	0.820	0.850	0.790	0.790	0.790	3,200
2022-04-20	0.800	0.850	0.790	0.820	0.820	2,600
2022-04-19	0.800	0.850	0.770	0.800	0.800	2,600
2022-04-14	0.840	0.840	0.790	0.800	0.800	400
2022-04-13	0.800	0.850	0.800	0.840	0.840	2,200
2022-04-12	0.810	0.850	0.800	0.800	0.800	96,500
2022-04-11	0.850	0.850	0.800	0.810	0.810	102,100
2022-04-08	0.850	0.860	0.820	0.850	0.850	4,600
2022-04-07	0.850	0.860	0.830	0.850	0.850	1,900
2022-04-06	0.840	0.860	0.840	0.850	0.850	1,200
2022-04-05	0.860	0.860	0.830	0.840	0.840	1,200
2022-04-04	0.840	0.860	0.840	0.860	0.860	5,800
2022-04-01	0.850	0.880	0.810	0.840	0.840	13,700
2022-03-31	0.850	0.860	0.850	0.850	0.850	900
2022-03-30	0.870	0.870	0.810	0.850	0.850	4,600
2022-03-29	0.860	0.880	0.840	0.870	0.870	21,500
2022-03-28	0.870	0.880	0.840	0.860	0.860	23,700
2022-03-25	0.850	0.880	0.850	0.870	0.870	1,200
2022-03-24	0.880	0.880	0.840	0.850	0.850	60,900
2022-03-23	0.880	0.880	0.880	0.880	0.880	16,200
2022-03-22	0.880	0.900	0.860	0.880	0.880	2,300
2022-03-21	0.890	0.900	0.860	0.880	0.880	11,300
2022-03-18	0.900	0.940	0.860	0.890	0.890	8,800
2022-03-17	0.930	0.930	0.860	0.900	0.900	14,300
2022-03-16	0.860	0.940	0.860	0.930	0.930	1,600
2022-03-15	0.890	0.890	0.860	0.860	0.860	12,900
2022-03-14	0.860	0.890	0.860	0.890	0.890	4,600

← NewerPage 19 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.