EVEREADY EAST AFRICA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	1.070	1.170	1.070	1.160	1.160	1,200
2024-11-11	1.090	1.170	1.050	1.070	1.070	11,300
2024-11-08	1.190	1.190	1.080	1.090	1.090	39,800
2024-11-07	1.160	1.240	1.090	1.190	1.190	45,400
2024-11-06	1.090	1.180	1.090	1.160	1.160	90,200
2024-11-05	1.090	1.090	1.080	1.090	1.090	3,800
2024-11-04	1.080	1.110	1.080	1.090	1.090	4,900
2024-10-31	1.060	1.100	1.020	1.080	1.080	2,600
2024-10-30	1.080	1.100	1.030	1.060	1.060	2,300
2024-10-29	1.060	1.100	1.030	1.080	1.080	7,100
2024-10-28	1.030	1.100	1.000	1.060	1.060	2,100
2024-10-25	1.020	1.030	1.020	1.030	1.030	9,300
2024-10-24	1.020	1.020	1.020	1.020	1.020	0
2024-10-23	1.030	1.030	1.020	1.020	1.020	2,600
2024-10-22	1.050	1.050	1.020	1.030	1.030	700
2024-10-18	1.070	1.080	1.020	1.050	1.050	100,000
2024-10-17	1.160	1.160	1.060	1.070	1.070	7,800
2024-10-16	1.160	1.170	1.090	1.160	1.160	4,400
2024-10-15	1.160	1.180	1.080	1.160	1.160	2,600
2024-10-14	1.190	1.190	1.080	1.160	1.160	1,900
2024-10-11	1.190	1.200	1.110	1.190	1.190	13,600
2024-10-09	1.170	1.200	1.170	1.190	1.190	51,700
2024-10-08	1.110	1.220	1.110	1.170	1.170	35,800
2024-10-07	1.040	1.140	1.040	1.110	1.110	4,500
2024-10-04	1.020	1.080	1.020	1.040	1.040	6,500
2024-10-03	1.130	1.160	1.020	1.020	1.020	26,200
2024-10-02	1.050	1.150	1.050	1.130	1.130	6,500
2024-10-01	1.080	1.180	1.000	1.050	1.050	10,180
2024-09-30	1.170	1.170	1.060	1.080	1.080	23,100
2024-09-27	1.080	1.180	1.080	1.170	1.170	2,500
2024-09-26	1.010	1.090	1.010	1.080	1.080	3,200
2024-09-25	1.020	1.090	1.010	1.010	1.010	13,400
2024-09-24	1.020	1.020	1.010	1.020	1.020	34,600
2024-09-23	1.020	1.030	1.020	1.020	1.020	72,600
2024-09-20	1.120	1.140	1.010	1.020	1.020	94,900
2024-09-19	1.040	1.130	1.020	1.120	1.120	10,500
2024-09-18	1.040	1.090	1.030	1.040	1.040	13,400
2024-09-17	1.090	1.160	1.030	1.040	1.040	52,200
2024-09-16	1.060	1.100	1.060	1.090	1.090	1,000
2024-09-13	1.130	1.170	1.060	1.060	1.060	19,500
2024-09-12	1.120	1.170	1.110	1.130	1.130	1,400
2024-09-11	1.110	1.210	1.060	1.120	1.120	2,100
2024-09-10	1.130	1.210	1.060	1.110	1.110	3,200
2024-09-09	1.180	1.280	1.080	1.130	1.130	4,000
2024-09-06	1.190	1.200	1.080	1.180	1.180	9,800
2024-09-05	1.100	1.200	1.000	1.190	1.190	43,800
2024-09-04	1.010	1.110	1.010	1.100	1.100	8,600
2024-09-03	1.090	1.090	1.000	1.010	1.010	10,900
2024-09-02	1.020	1.090	1.020	1.090	1.090	22,300
2024-08-30	1.000	1.020	1.000	1.020	1.020	500
2024-08-29	1.070	1.080	0.970	1.000	1.000	54,400
2024-08-28	1.090	1.090	1.020	1.070	1.070	2,800
2024-08-27	1.090	1.090	1.090	1.090	1.090	900
2024-08-26	1.090	1.100	1.060	1.090	1.090	10,300
2024-08-23	1.070	1.100	1.050	1.090	1.090	2,800
2024-08-22	1.060	1.070	1.060	1.070	1.070	200
2024-08-21	1.070	1.170	1.020	1.060	1.060	1,600
2024-08-20	1.070	1.150	1.020	1.070	1.070	4,400
2024-08-19	1.130	1.200	1.020	1.070	1.070	69,800
2024-08-16	1.150	1.200	1.090	1.130	1.130	1,800

← NewerPage 9 of 21 · 1,244 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.