EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.820	0.900	0.820	0.900	0.900	91,400
2025-05-08	0.750	0.820	0.750	0.820	0.820	2,500
2025-05-07	0.830	0.910	0.750	0.750	0.750	2,652,600
2025-05-06	0.910	1.000	0.820	0.830	0.830	200,200
2025-05-05	0.980	1.000	0.890	0.910	0.910	202,800
2025-05-02	1.040	1.060	0.940	0.980	0.980	80,400
2025-04-30	1.040	1.060	1.010	1.040	1.040	9,100
2025-04-29	1.070	1.140	1.010	1.040	1.040	13,200
2025-04-28	1.070	1.140	1.060	1.070	1.070	10,800
2025-04-25	1.060	1.120	1.020	1.070	1.070	21,000
2025-04-24	1.080	1.090	1.050	1.060	1.060	139,600
2025-04-23	1.090	1.090	1.060	1.080	1.080	11,200
2025-04-22	1.100	1.100	1.050	1.090	1.090	9,200
2025-04-17	1.090	1.100	1.090	1.100	1.100	5,400
2025-04-16	1.100	1.120	1.050	1.090	1.090	8,000
2025-04-15	1.120	1.120	1.050	1.100	1.100	9,300
2025-04-14	1.110	1.140	1.100	1.120	1.120	24,800
2025-04-11	1.110	1.130	1.100	1.110	1.110	26,600
2025-04-10	1.130	1.130	1.100	1.110	1.110	4,100
2025-04-09	1.130	1.140	1.100	1.130	1.130	9,200
2025-04-08	1.140	1.150	1.130	1.130	1.130	11,100
2025-04-07	1.150	1.160	1.090	1.140	1.140	8,100
2025-04-04	1.130	1.170	1.130	1.150	1.150	2,200
2025-04-03	1.180	1.180	1.100	1.130	1.130	4,100
2025-04-02	1.180	1.200	1.010	1.180	1.180	101,700
2025-04-01	1.160	1.200	1.160	1.180	1.180	1,900
2025-03-28	1.190	1.200	1.150	1.160	1.160	8,300
2025-03-27	1.170	1.200	1.170	1.190	1.190	5,100
2025-03-26	1.190	1.190	1.150	1.170	1.170	9,600
2025-03-25	1.210	1.210	1.170	1.190	1.190	14,700
2025-03-24	1.170	1.230	1.170	1.210	1.210	1,600
2025-03-21	1.190	1.200	1.170	1.170	1.170	216,900
2025-03-20	1.220	1.220	1.180	1.190	1.190	14,900
2025-03-19	1.230	1.300	1.200	1.220	1.220	900
2025-03-18	1.220	1.330	1.200	1.230	1.230	14,800
2025-03-17	1.210	1.250	1.170	1.220	1.220	24,900
2025-03-14	1.210	1.210	1.190	1.210	1.210	9,900
2025-03-13	1.250	1.310	1.190	1.210	1.210	24,700
2025-03-12	1.320	1.320	1.210	1.250	1.250	37,400
2025-03-11	1.260	1.350	1.260	1.320	1.320	6,700
2025-03-10	1.270	1.330	1.210	1.260	1.260	2,600
2025-03-07	1.320	1.320	1.250	1.270	1.270	5,000
2025-03-06	1.240	1.330	1.240	1.320	1.320	22,600
2025-03-05	1.280	1.300	1.200	1.240	1.240	24,400
2025-03-04	1.300	1.300	1.240	1.280	1.280	2,000
2025-03-03	1.320	1.320	1.190	1.300	1.300	24,100
2025-02-28	1.380	1.380	1.250	1.320	1.320	13,100
2025-02-27	1.300	1.400	1.300	1.380	1.380	33,500
2025-02-26	1.290	1.330	1.270	1.300	1.300	13,100
2025-02-25	1.290	1.300	1.270	1.290	1.290	3,500
2025-02-24	1.290	1.300	1.270	1.290	1.290	9,200
2025-02-21	1.310	1.330	1.260	1.290	1.290	18,300
2025-02-20	1.330	1.330	1.240	1.310	1.310	8,700
2025-02-19	1.330	1.350	1.290	1.330	1.330	10,700
2025-02-18	1.240	1.360	1.240	1.330	1.330	7,900
2025-02-17	1.210	1.330	1.200	1.240	1.240	15,400
2025-02-14	1.290	1.290	1.200	1.210	1.210	76,400
2025-02-13	1.350	1.390	1.220	1.290	1.290	12,000
2025-02-12	1.320	1.440	1.300	1.350	1.350	8,100
2025-02-11	1.410	1.490	1.290	1.320	1.320	6,900

← NewerPage 7 of 21 · 1,242 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.