EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.160	1.190	1.150	1.170	1.170	138,812
2026-04-24	1.150	1.190	1.140	1.160	1.160	339,690
2026-04-23	1.140	1.200	1.110	1.150	1.150	547,086
2026-04-22	1.140	1.150	1.110	1.140	1.140	178,784
2026-04-21	1.130	1.150	1.100	1.140	1.140	179,265
2026-04-20	1.150	1.170	1.100	1.130	1.130	465,779
2026-04-17	1.140	1.170	1.130	1.150	1.150	301,604
2026-04-16	1.150	1.170	1.130	1.140	1.140	331,377
2026-04-15	1.160	1.180	1.110	1.150	1.150	184,368
2026-04-14	1.160	1.190	1.050	1.160	1.160	465,628
2026-04-13	1.190	1.190	1.120	1.160	1.160	224,674
2026-04-10	1.180	1.210	1.150	1.190	1.190	704,401
2026-04-09	1.160	1.200	1.150	1.180	1.180	474,991
2026-04-08	1.170	1.200	1.140	1.160	1.160	307,495
2026-04-07	1.170	1.200	1.150	1.170	1.170	850,659
2026-04-02	1.200	1.210	1.150	1.170	1.170	166,639
2026-04-01	1.210	1.230	1.150	1.200	1.200	233,066
2026-03-31	1.190	1.230	1.160	1.210	1.210	380,586
2026-03-30	1.090	1.190	1.090	1.190	1.190	895,048
2026-03-27	1.100	1.200	1.010	1.090	1.090	1,402,410
2026-03-26	1.160	1.160	1.080	1.100	1.100	1,283,759
2026-03-25	1.210	1.210	1.100	1.160	1.160	589,763
2026-03-24	1.200	1.230	1.190	1.210	1.210	342,484
2026-03-23	1.230	1.240	1.190	1.200	1.200	245,922
2026-03-19	1.220	1.250	1.180	1.230	1.230	244,148
2026-03-18	1.240	1.250	1.190	1.220	1.220	420,073
2026-03-17	1.230	1.280	1.200	1.240	1.240	1,487,218
2026-03-16	1.200	1.270	1.180	1.230	1.230	2,596,245
2026-03-13	1.210	1.220	1.150	1.200	1.200	1,629,254
2026-03-12	1.230	1.240	1.200	1.210	1.210	1,133,108
2026-03-11	1.260	1.260	1.200	1.230	1.230	1,060,248
2026-03-10	1.230	1.340	1.230	1.260	1.260	2,227,245
2026-03-09	1.130	1.240	1.130	1.230	1.230	3,567,231
2026-03-06	1.030	1.130	1.030	1.130	1.130	6,425,863
2026-03-05	0.940	1.030	0.940	1.030	1.030	234,926
2026-03-04	1.000	1.100	0.900	0.940	0.940	13,063,752
2026-03-03	1.060	1.160	0.960	1.000	1.000	9,242,902
2026-03-02	1.130	1.240	1.020	1.060	1.060	7,919,396
2026-02-27	1.190	1.300	1.090	1.130	1.130	10,008,607
2026-02-26	1.220	1.300	1.130	1.190	1.190	5,820,915
2026-02-25	1.300	1.300	1.190	1.220	1.220	8,287,436
2026-02-24	1.310	1.440	1.290	1.300	1.300	3,991,652
2026-02-23	1.350	1.480	1.290	1.310	1.310	3,860,782
2026-02-20	1.460	1.560	1.320	1.350	1.350	2,845,156
2026-02-19	1.600	1.620	1.440	1.460	1.460	1,826,005
2026-02-18	1.660	1.670	1.500	1.600	1.600	953,905
2026-02-17	1.640	1.770	1.540	1.660	1.660	854,933
2026-02-16	1.670	1.680	1.510	1.640	1.640	952,553
2026-02-13	1.620	1.780	1.600	1.670	1.670	1,296,813
2026-02-12	1.530	1.680	1.530	1.620	1.620	1,551,616
2026-02-11	1.420	1.530	1.420	1.530	1.530	738,564
2026-02-10	1.300	1.430	1.300	1.420	1.420	3,523,162
2026-02-09	1.300	1.380	1.250	1.300	1.300	121,902
2026-02-06	1.380	1.380	1.290	1.300	1.300	518,566
2026-02-05	1.390	1.400	1.360	1.380	1.380	57,840
2026-02-04	1.360	1.420	1.360	1.390	1.390	47,101
2026-02-03	1.380	1.390	1.310	1.360	1.360	55,523
2026-02-02	1.390	1.400	1.360	1.380	1.380	12,584
2026-01-30	1.350	1.400	1.350	1.390	1.390	67,967
2026-01-29	1.350	1.400	1.300	1.350	1.350	33,326

← NewerPage 3 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.