Eveready East Africa PLC (NASE:EVRD)
Kenya · Delayed Price · Currency is KES 1.060
-0.070 (-6.19%)
At close: Mar 2, 2026
Eveready East Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.13 | 1.24 | 1.02 | 1.06 | 1.06 | -6.19% | 7,919,396 |
| Feb 27, 2026 | 1.14 | 1.30 | 1.09 | 1.13 | 1.13 | -5.04% | 10,008,607 |
| Feb 26, 2026 | 1.22 | 1.30 | 1.13 | 1.19 | 1.19 | -2.46% | 5,820,915 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -6.15% | 8,287,436 |
| Feb 24, 2026 | 1.29 | 1.44 | 1.29 | 1.30 | 1.30 | -0.76% | 3,991,652 |
| Feb 23, 2026 | 1.36 | 1.48 | 1.29 | 1.31 | 1.31 | -2.96% | 3,860,782 |
| Feb 20, 2026 | 1.44 | 1.56 | 1.32 | 1.35 | 1.35 | -7.53% | 2,845,156 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.44 | 1.46 | 1.46 | -8.75% | 1,826,005 |
| Feb 18, 2026 | 1.67 | 1.67 | 1.50 | 1.60 | 1.60 | -3.61% | 953,905 |
| Feb 17, 2026 | 1.77 | 1.77 | 1.54 | 1.66 | 1.66 | 1.22% | 854,933 |
| Feb 16, 2026 | 1.66 | 1.68 | 1.51 | 1.64 | 1.64 | -1.80% | 952,553 |
| Feb 13, 2026 | 1.65 | 1.78 | 1.60 | 1.67 | 1.67 | 3.09% | 1,296,813 |
| Feb 12, 2026 | 1.56 | 1.68 | 1.55 | 1.62 | 1.62 | 5.88% | 1,551,616 |
| Feb 11, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 7.75% | 738,564 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.35 | 1.42 | 1.42 | 9.23% | 3,523,162 |
| Feb 9, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | - | 121,902 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 518,566 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 57,840 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 47,101 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 55,523 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 12,584 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 67,967 |
| Jan 29, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 33,326 |
| Jan 28, 2026 | 1.31 | 1.40 | 1.29 | 1.35 | 1.35 | 3.05% | 134,987 |
| Jan 27, 2026 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | - | 30,607 |
| Jan 26, 2026 | 1.37 | 1.40 | 1.28 | 1.31 | 1.31 | -2.24% | 24,345 |
| Jan 23, 2026 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 7.20% | 9,396 |
| Jan 22, 2026 | 1.25 | 1.36 | 1.24 | 1.25 | 1.25 | -0.79% | 161,596 |
| Jan 21, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | 0.80% | 81,207 |
| Jan 20, 2026 | 1.31 | 1.33 | 1.24 | 1.25 | 1.25 | -4.58% | 136,366 |
| Jan 19, 2026 | 1.31 | 1.37 | 1.28 | 1.31 | 1.31 | -1.50% | 124,056 |
| Jan 16, 2026 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | - | 83,858 |
| Jan 15, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 26,649 |
| Jan 14, 2026 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | -4.38% | 1,028 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.30 | 1.37 | 1.37 | -2.14% | 10,475 |
| Jan 12, 2026 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 39,671 |
| Jan 9, 2026 | 1.35 | 1.41 | 1.27 | 1.37 | 1.37 | 6.20% | 56,602 |
| Jan 8, 2026 | 1.32 | 1.39 | 1.21 | 1.29 | 1.29 | -3.73% | 39,767 |
| Jan 7, 2026 | 1.35 | 1.42 | 1.23 | 1.34 | 1.34 | 1.52% | 30,760 |
| Jan 6, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | - | 21,939 |
| Jan 5, 2026 | 1.37 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 66,370 |
| Jan 2, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -1.46% | 8,947 |
| Dec 31, 2025 | 1.40 | 1.44 | 1.30 | 1.37 | 1.37 | -4.20% | 34,244 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.35 | 1.43 | 1.43 | 1.42% | 53,198 |
| Dec 29, 2025 | 1.39 | 1.45 | 1.30 | 1.41 | 1.41 | 6.82% | 20,068 |
| Dec 24, 2025 | 1.25 | 1.39 | 1.25 | 1.32 | 1.32 | 3.94% | 45,013 |
| Dec 23, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 4.10% | 21,307 |
| Dec 22, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 15,692 |
| Dec 19, 2025 | 1.27 | 1.30 | 1.20 | 1.24 | 1.24 | -5.34% | 110,705 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 14,649 |