EVEREADY EAST AFRICA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 26,844 |
| 2025-10-29 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 26,448 |
| 2025-10-28 | 1.340 | 1.370 | 1.340 | 1.340 | 1.340 | 111,046 |
| 2025-10-27 | 1.350 | 1.360 | 1.290 | 1.340 | 1.340 | 25,336 |
| 2025-10-24 | 1.290 | 1.370 | 1.290 | 1.350 | 1.350 | 24,682 |
| 2025-10-23 | 1.280 | 1.400 | 1.190 | 1.290 | 1.290 | 17,963 |
| 2025-10-22 | 1.320 | 1.350 | 1.250 | 1.280 | 1.280 | 71,222 |
| 2025-10-21 | 1.300 | 1.350 | 1.300 | 1.320 | 1.320 | 7,627 |
| 2025-10-16 | 1.330 | 1.360 | 1.250 | 1.300 | 1.300 | 55,938 |
| 2025-10-15 | 1.360 | 1.410 | 1.300 | 1.330 | 1.330 | 27,684 |
| 2025-10-14 | 1.340 | 1.420 | 1.260 | 1.360 | 1.360 | 26,844 |
| 2025-10-13 | 1.370 | 1.420 | 1.260 | 1.340 | 1.340 | 7,042 |
| 2025-10-09 | 1.390 | 1.410 | 1.350 | 1.370 | 1.370 | 4,156 |
| 2025-10-08 | 1.420 | 1.420 | 1.370 | 1.390 | 1.390 | 6,587 |
| 2025-10-07 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 56,943 |
| 2025-10-06 | 1.400 | 1.420 | 1.370 | 1.400 | 1.400 | 20,137 |
| 2025-10-03 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 25,308 |
| 2025-10-02 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 36,476 |
| 2025-10-01 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 3,081 |
| 2025-09-30 | 1.410 | 1.490 | 1.390 | 1.410 | 1.410 | 26,512 |
| 2025-09-29 | 1.410 | 1.450 | 1.350 | 1.410 | 1.410 | 39,101 |
| 2025-09-26 | 1.420 | 1.450 | 1.390 | 1.410 | 1.410 | 17,410 |
| 2025-09-25 | 1.450 | 1.450 | 1.390 | 1.420 | 1.420 | 85,839 |
| 2025-09-24 | 1.430 | 1.490 | 1.420 | 1.450 | 1.450 | 140,207 |
| 2025-09-23 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 71,776 |
| 2025-09-22 | 1.420 | 1.450 | 1.390 | 1.420 | 1.420 | 33,022 |
| 2025-09-19 | 1.400 | 1.450 | 1.390 | 1.420 | 1.420 | 166,509 |
| 2025-09-18 | 1.390 | 1.430 | 1.280 | 1.400 | 1.400 | 328,496 |
| 2025-09-17 | 1.360 | 1.430 | 1.310 | 1.390 | 1.390 | 354,195 |
| 2025-09-16 | 1.320 | 1.420 | 1.320 | 1.360 | 1.360 | 258,042 |
| 2025-09-15 | 1.340 | 1.370 | 1.280 | 1.320 | 1.320 | 66,471 |
| 2025-09-12 | 1.350 | 1.400 | 1.300 | 1.340 | 1.340 | 32,256 |
| 2025-09-11 | 1.380 | 1.420 | 1.300 | 1.350 | 1.350 | 88,705 |
| 2025-09-10 | 1.360 | 1.410 | 1.300 | 1.380 | 1.380 | 58,857 |
| 2025-09-09 | 1.360 | 1.400 | 1.290 | 1.360 | 1.360 | 77,503 |
| 2025-09-08 | 1.300 | 1.400 | 1.300 | 1.360 | 1.360 | 163,354 |
| 2025-09-05 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 169,610 |
| 2025-09-04 | 1.360 | 1.440 | 1.300 | 1.400 | 1.400 | 122,374 |
| 2025-09-03 | 1.420 | 1.440 | 1.350 | 1.360 | 1.360 | 198,197 |
| 2025-09-02 | 1.370 | 1.470 | 1.370 | 1.420 | 1.420 | 128,518 |
| 2025-09-01 | 1.400 | 1.400 | 1.310 | 1.370 | 1.370 | 142,632 |
| 2025-08-29 | 1.360 | 1.430 | 1.350 | 1.400 | 1.400 | 67,301 |
| 2025-08-28 | 1.350 | 1.480 | 1.320 | 1.360 | 1.360 | 32,883 |
| 2025-08-27 | 1.270 | 1.390 | 1.270 | 1.350 | 1.350 | 22,362 |
| 2025-08-26 | 1.180 | 1.290 | 1.120 | 1.270 | 1.270 | 21,145 |
| 2025-08-25 | 1.130 | 1.240 | 1.110 | 1.180 | 1.180 | 57,512 |
| 2025-08-22 | 1.160 | 1.200 | 1.050 | 1.130 | 1.130 | 161,968 |
| 2025-08-21 | 1.240 | 1.240 | 1.120 | 1.160 | 1.160 | 105,660 |
| 2025-08-20 | 1.340 | 1.340 | 1.210 | 1.240 | 1.240 | 71,707 |
| 2025-08-19 | 1.470 | 1.470 | 1.330 | 1.340 | 1.340 | 262,630 |
| 2025-08-18 | 1.620 | 1.620 | 1.460 | 1.470 | 1.470 | 258,795 |
| 2025-08-15 | 1.480 | 1.620 | 1.480 | 1.620 | 1.620 | 308,005 |
| 2025-08-14 | 1.350 | 1.480 | 1.350 | 1.480 | 1.480 | 242,100 |
| 2025-08-13 | 1.240 | 1.360 | 1.240 | 1.350 | 1.350 | 653,430 |
| 2025-08-12 | 1.130 | 1.240 | 1.130 | 1.240 | 1.240 | 224,500 |
| 2025-08-11 | 1.060 | 1.160 | 1.060 | 1.130 | 1.130 | 153,379 |
| 2025-08-08 | 1.040 | 1.110 | 1.030 | 1.060 | 1.060 | 245,441 |
| 2025-08-07 | 1.050 | 1.050 | 1.000 | 1.040 | 1.040 | 7,900 |
| 2025-08-06 | 1.010 | 1.070 | 0.980 | 1.050 | 1.050 | 27,400 |
| 2025-08-05 | 0.980 | 1.070 | 0.980 | 1.010 | 1.010 | 46,500 |
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.