Eveready East Africa PLC (NASE:EVRD)
Kenya · Delayed Price · Currency is KES 1.380
+0.020 (1.47%)
At close: Sep 10, 2025
Eveready East Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.06 | 1.16 | 1.06 | 1.13 | 1.13 | 6.60% | 153,379 |
| Aug 8, 2025 | 1.04 | 1.11 | 1.03 | 1.06 | 1.06 | 1.92% | 245,441 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 7,900 |
| Aug 6, 2025 | 1.01 | 1.07 | 0.98 | 1.05 | 1.05 | 3.96% | 27,400 |
| Aug 5, 2025 | 0.98 | 1.07 | 0.98 | 1.01 | 1.01 | 3.06% | 46,500 |
| Aug 4, 2025 | 0.92 | 1.03 | 0.92 | 0.98 | 0.98 | 4.26% | 25,700 |
| Aug 1, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | - | 68,900 |
| Jul 31, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 4.44% | 57,400 |
| Jul 30, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -2.17% | 41,900 |
| Jul 29, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -2.13% | 30,300 |
| Jul 28, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 3.30% | 84,600 |
| Jul 25, 2025 | 0.92 | 0.94 | 0.86 | 0.91 | 0.91 | -2.15% | 97,600 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | 5.68% | 12,400 |
| Jul 23, 2025 | 0.86 | 0.94 | 0.85 | 0.88 | 0.88 | 2.33% | 112,100 |
| Jul 22, 2025 | 0.84 | 0.95 | 0.84 | 0.86 | 0.86 | -1.15% | 96,700 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.84 | 0.87 | 0.87 | -6.45% | 265,400 |
| Jul 18, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 3.33% | 9,900 |
| Jul 17, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | -1.10% | 19,200 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 58,500 |
| Jul 15, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 79,400 |
| Jul 14, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -1.09% | 13,500 |
| Jul 11, 2025 | 0.91 | 1.00 | 0.89 | 0.92 | 0.92 | 1.10% | 438,200 |
| Jul 10, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 3.41% | 140,900 |
| Jul 9, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -2.22% | 69,600 |
| Jul 8, 2025 | 0.91 | 0.92 | 0.85 | 0.90 | 0.90 | 5.88% | 23,900 |
| Jul 7, 2025 | 0.92 | 0.92 | 0.83 | 0.85 | 0.85 | -7.61% | 128,400 |
| Jul 4, 2025 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 6.98% | 93,700 |
| Jul 3, 2025 | 0.88 | 0.92 | 0.81 | 0.86 | 0.86 | -2.27% | 162,000 |