Eveready East Africa PLC (NASE:EVRD)
Kenya · Delayed Price · Currency is KES 1.290
+0.010 (0.78%)
At close: Oct 23, 2025
Eveready East Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.29 | 1.40 | 1.19 | 1.29 | 1.29 | 0.78% | 17,963 |
| Oct 22, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -3.03% | 71,222 |
| Oct 21, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 7,627 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.25 | 1.30 | 1.30 | -2.26% | 55,938 |
| Oct 15, 2025 | 1.40 | 1.41 | 1.30 | 1.33 | 1.33 | -2.21% | 27,684 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.26 | 1.36 | 1.36 | 1.49% | 26,844 |
| Oct 13, 2025 | 1.40 | 1.42 | 1.26 | 1.34 | 1.34 | -2.19% | 7,042 |
| Oct 9, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 4,156 |
| Oct 8, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 6,587 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 56,943 |
| Oct 6, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | - | 20,137 |
| Oct 3, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 25,308 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 36,476 |
| Oct 1, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 3,081 |
| Sep 30, 2025 | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | - | 26,512 |
| Sep 29, 2025 | 1.41 | 1.45 | 1.35 | 1.41 | 1.41 | - | 39,101 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 17,410 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -2.07% | 85,839 |
| Sep 24, 2025 | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 140,207 |
| Sep 23, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 71,776 |
| Sep 22, 2025 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | - | 33,022 |
| Sep 19, 2025 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 166,509 |
| Sep 18, 2025 | 1.36 | 1.43 | 1.28 | 1.40 | 1.40 | 0.72% | 328,496 |
| Sep 17, 2025 | 1.31 | 1.43 | 1.31 | 1.39 | 1.39 | 2.21% | 354,195 |
| Sep 16, 2025 | 1.38 | 1.42 | 1.33 | 1.36 | 1.36 | 3.03% | 258,042 |
| Sep 15, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -1.49% | 66,471 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -0.74% | 32,256 |
| Sep 11, 2025 | 1.38 | 1.42 | 1.30 | 1.35 | 1.35 | -2.17% | 88,705 |
| Sep 10, 2025 | 1.30 | 1.41 | 1.30 | 1.38 | 1.38 | 1.47% | 58,857 |
| Sep 9, 2025 | 1.35 | 1.40 | 1.29 | 1.36 | 1.36 | - | 77,503 |
| Sep 8, 2025 | 1.31 | 1.40 | 1.31 | 1.36 | 1.36 | 4.62% | 163,354 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 169,610 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.30 | 1.40 | 1.40 | 2.94% | 122,374 |
| Sep 3, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 198,197 |
| Sep 2, 2025 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | 3.65% | 128,518 |
| Sep 1, 2025 | 1.38 | 1.40 | 1.31 | 1.37 | 1.37 | -2.14% | 142,632 |
| Aug 29, 2025 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 2.94% | 67,301 |
| Aug 28, 2025 | 1.36 | 1.48 | 1.32 | 1.36 | 1.36 | 0.74% | 32,883 |
| Aug 27, 2025 | 1.29 | 1.39 | 1.29 | 1.35 | 1.35 | 6.30% | 22,362 |
| Aug 26, 2025 | 1.24 | 1.29 | 1.12 | 1.27 | 1.27 | 7.63% | 21,145 |
| Aug 25, 2025 | 1.16 | 1.24 | 1.11 | 1.18 | 1.18 | 4.42% | 57,512 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.05 | 1.13 | 1.13 | -2.59% | 161,968 |
| Aug 21, 2025 | 1.23 | 1.23 | 1.12 | 1.16 | 1.16 | -6.45% | 105,660 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.21 | 1.24 | 1.24 | -7.46% | 71,707 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -8.84% | 262,630 |
| Aug 18, 2025 | 1.62 | 1.62 | 1.46 | 1.47 | 1.47 | -9.26% | 258,795 |
| Aug 15, 2025 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 9.46% | 308,005 |
| Aug 14, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 9.63% | 242,100 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | 8.87% | 653,430 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.73% | 224,500 |