Eveready East Africa PLC (NASE:EVRD)
Kenya · Delayed Price · Currency is KES 1.310
-0.030 (-2.24%)
At close: Dec 4, 2025
Eveready East Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |