Eveready East Africa PLC (NASE:EVRD)
Kenya
· Delayed Price · Currency is KES 1.320
+0.010 (0.76%)
At close: Dec 5, 2025
Eveready East Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |