Eveready East Africa PLC (NASE:EVRD)
Kenya · Delayed Price · Currency is KES 1.320
+0.050 (3.94%)
At close: Dec 24, 2025
Eveready East Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 15,351 |
| Dec 16, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | -1.52% | 12,181 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 68,380 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 13,195 |
| Dec 10, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 10,880 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 30,938 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | 33,865 |
| Dec 5, 2025 | 1.31 | 1.34 | 1.26 | 1.32 | 1.32 | 0.76% | 6,185 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.26 | 1.31 | 1.31 | -2.24% | 30,702 |
| Dec 3, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 6.35% | 26,110 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.22 | 1.26 | 1.26 | -6.67% | 22,937 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 70,713 |
| Nov 28, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 1.55% | 24,044 |
| Nov 27, 2025 | 1.34 | 1.35 | 1.25 | 1.29 | 1.29 | 1.57% | 28,360 |
| Nov 26, 2025 | 1.28 | 1.34 | 1.24 | 1.27 | 1.27 | -0.78% | 10,646 |
| Nov 25, 2025 | 1.35 | 1.35 | 1.23 | 1.28 | 1.28 | -4.48% | 12,372 |
| Nov 24, 2025 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 64,938 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -5.19% | 8,790 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 51,994 |
| Nov 19, 2025 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | - | 13,359 |
| Nov 18, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 21,352 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.22 | 1.28 | 1.28 | -5.19% | 14,457 |
| Nov 14, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 66,118 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 26,010 |
| Nov 12, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 6,388 |
| Nov 11, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 15,947 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -1.52% | 8,469 |
| Nov 7, 2025 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | 1.54% | 10,342 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -4.41% | 16,191 |
| Nov 5, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 19,238 |
| Nov 4, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 110,024 |
| Nov 3, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 22,125 |
| Oct 31, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 136,427 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 26,844 |
| Oct 29, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 26,448 |
| Oct 28, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | - | 111,046 |
| Oct 27, 2025 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | -0.74% | 25,336 |
| Oct 24, 2025 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 24,682 |
| 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 |