EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.890	0.890	0.860	0.860	0.860	5,800
2022-03-10	0.960	0.960	0.890	0.890	0.890	34,200
2022-03-09	0.920	0.970	0.890	0.960	0.960	3,500
2022-03-08	0.920	0.950	0.890	0.920	0.920	800
2022-03-07	0.940	0.980	0.890	0.920	0.920	1,000
2022-03-04	0.910	0.960	0.890	0.940	0.940	7,600
2022-03-03	0.970	0.970	0.880	0.910	0.910	4,400
2022-03-02	0.900	0.980	0.840	0.970	0.970	4,900
2022-03-01	0.970	0.970	0.880	0.900	0.900	2,000
2022-02-28	0.940	1.000	0.870	0.970	0.970	7,300
2022-02-25	0.970	0.990	0.880	0.940	0.940	26,800
2022-02-24	0.970	0.990	0.970	0.970	0.970	1,300
2022-02-23	0.890	0.970	0.890	0.970	0.970	5,500
2022-02-22	0.960	1.000	0.870	0.890	0.890	25,300
2022-02-21	0.960	1.000	0.870	0.960	0.960	2,200
2022-02-18	0.960	0.960	0.950	0.960	0.960	2,800
2022-02-17	0.960	0.960	0.950	0.960	0.960	4,900
2022-02-16	0.970	0.970	0.960	0.960	0.960	100
2022-02-15	0.970	0.970	0.960	0.970	0.970	3,300
2022-02-14	0.960	0.970	0.960	0.970	0.970	1,300
2022-02-11	0.970	0.970	0.960	0.960	0.960	500
2022-02-10	0.940	0.970	0.910	0.970	0.970	2,300
2022-02-09	0.980	0.980	0.890	0.940	0.940	7,500
2022-02-08	0.960	0.990	0.900	0.980	0.980	6,100
2022-02-07	1.000	1.000	0.900	0.960	0.960	15,000
2022-02-04	0.980	1.000	0.980	1.000	1.000	3,200
2022-02-03	0.900	0.980	0.900	0.980	0.980	3,200
2022-02-02	1.000	1.000	0.900	0.900	0.900	17,000
2022-02-01	1.000	1.000	0.990	1.000	1.000	1,800
2022-01-31	1.000	1.000	0.950	1.000	1.000	2,600
2022-01-28	1.030	1.030	0.950	1.000	1.000	2,700
2022-01-27	0.970	1.060	0.970	1.030	1.030	2,400
2022-01-26	0.960	1.000	0.900	0.970	0.970	4,700
2022-01-25	0.970	0.990	0.910	0.960	0.960	6,400
2022-01-24	0.990	0.990	0.900	0.970	0.970	700
2022-01-21	0.970	1.000	0.970	0.990	0.990	1,800
2022-01-20	1.000	1.000	0.900	0.970	0.970	1,300
2022-01-19	0.980	1.000	0.900	1.000	1.000	15,800
2022-01-18	0.980	1.000	0.920	0.980	0.980	4,400
2022-01-17	0.990	1.000	0.940	0.980	0.980	3,300
2022-01-14	0.960	1.000	0.960	0.990	0.990	500
2022-01-13	0.880	0.960	0.880	0.960	0.960	2,600
2022-01-12	0.880	0.960	0.870	0.880	0.880	56,900
2022-01-11	0.870	0.950	0.860	0.880	0.880	1,700
2022-01-10	0.940	1.000	0.850	0.870	0.870	178,400
2022-01-07	0.990	1.000	0.900	0.940	0.940	3,900
2022-01-06	0.990	1.000	0.900	0.990	0.990	4,500
2022-01-05	1.000	1.050	0.950	0.990	0.990	2,200
2022-01-04	1.050	1.050	0.970	1.000	1.000	1,400
2022-01-03	0.980	1.070	0.980	1.050	1.050	21,200
2021-12-31	0.980	0.990	0.970	0.980	0.980	700
2021-12-30	0.980	0.980	0.980	0.980	0.980	4,300
2021-12-29	0.950	0.980	0.950	0.980	0.980	1,500
2021-12-28	0.990	0.990	0.930	0.950	0.950	1,700
2021-12-24	0.960	1.000	0.960	0.990	0.990	20,700
2021-12-23	1.010	1.010	0.950	0.960	0.960	4,300
2021-12-22	1.040	1.050	0.950	1.010	1.010	2,200
2021-12-21	1.010	1.100	1.000	1.040	1.040	5,500
2021-12-20	1.020	1.050	0.950	1.010	1.010	1,400
2021-12-17	1.040	1.050	0.950	1.020	1.020	1,400

← NewerPage 20 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.