EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 152.50 | 154.00 | 150.00 | 153.00 | 153.00 | 86,100 |
| 2024-08-14 | 153.00 | 154.00 | 150.00 | 152.50 | 152.50 | 87,000 |
| 2024-08-13 | 151.75 | 154.75 | 151.75 | 153.00 | 153.00 | 173,700 |
| 2024-08-12 | 152.00 | 152.00 | 150.00 | 151.75 | 151.75 | 1,300 |
| 2024-08-09 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | 800 |
| 2024-08-08 | 151.50 | 154.00 | 150.00 | 153.00 | 153.00 | 30,500 |
| 2024-08-07 | 152.00 | 152.00 | 145.00 | 151.50 | 151.50 | 206,200 |
| 2024-08-06 | 152.00 | 154.00 | 149.00 | 152.00 | 152.00 | 8,200 |
| 2024-08-05 | 155.25 | 155.25 | 151.00 | 152.00 | 152.00 | 380,400 |
| 2024-08-02 | 156.25 | 156.75 | 153.00 | 155.25 | 155.25 | 10,000 |
| 2024-08-01 | 158.00 | 158.00 | 151.00 | 156.25 | 156.25 | 7,000 |
| 2024-07-31 | 157.00 | 160.00 | 157.00 | 158.00 | 158.00 | 493,600 |
| 2024-07-30 | 151.00 | 160.00 | 151.00 | 157.00 | 157.00 | 285,000 |
| 2024-07-29 | 152.75 | 155.00 | 150.00 | 151.00 | 151.00 | 500 |
| 2024-07-26 | 155.25 | 156.00 | 142.00 | 152.75 | 152.75 | 95,800 |
| 2024-07-25 | 152.75 | 156.00 | 142.00 | 155.25 | 155.25 | 31,400 |
| 2024-07-24 | 157.75 | 157.75 | 152.25 | 152.75 | 152.75 | 3,500 |
| 2024-07-23 | 155.00 | 158.00 | 155.00 | 157.75 | 157.75 | 757,000 |
| 2024-07-22 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 14,400 |
| 2024-07-19 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 77,400 |
| 2024-07-18 | 159.75 | 159.75 | 155.00 | 155.00 | 155.00 | 21,600 |
| 2024-07-17 | 155.00 | 160.00 | 155.00 | 159.75 | 159.75 | 700 |
| 2024-07-16 | 152.25 | 156.00 | 152.00 | 155.00 | 155.00 | 750,500 |
| 2024-07-15 | 150.00 | 154.00 | 150.00 | 152.25 | 152.25 | 20,900 |
| 2024-07-12 | 142.75 | 152.00 | 142.50 | 150.00 | 150.00 | 903,800 |
| 2024-07-11 | 142.25 | 143.00 | 142.25 | 142.75 | 142.75 | 15,400 |
| 2024-07-10 | 142.25 | 145.00 | 142.00 | 142.25 | 142.25 | 18,400 |
| 2024-07-09 | 144.75 | 144.75 | 142.00 | 142.25 | 142.25 | 4,000 |
| 2024-07-08 | 143.25 | 145.50 | 142.25 | 144.75 | 144.75 | 50,400 |
| 2024-07-05 | 141.25 | 145.00 | 141.25 | 143.25 | 143.25 | 400 |
| 2024-07-04 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 0 |
| 2024-07-03 | 142.25 | 145.00 | 140.50 | 141.25 | 141.25 | 17,100 |
| 2024-07-02 | 142.00 | 145.00 | 140.00 | 142.25 | 142.25 | 800 |
| 2024-07-01 | 146.75 | 146.75 | 142.00 | 142.00 | 142.00 | 77,400 |
| 2024-06-28 | 142.00 | 150.00 | 141.25 | 146.75 | 146.75 | 700 |
| 2024-06-27 | 144.75 | 144.75 | 141.00 | 142.00 | 142.00 | 503,200 |
| 2024-06-26 | 145.25 | 153.00 | 141.50 | 144.75 | 144.75 | 8,800 |
| 2024-06-25 | 152.75 | 153.00 | 145.00 | 145.25 | 145.25 | 4,300 |
| 2024-06-24 | 142.75 | 156.13 | 142.75 | 152.75 | 152.75 | 2,400 |
| 2024-06-21 | 152.75 | 152.75 | 142.00 | 142.75 | 142.75 | 2,300 |
| 2024-06-20 | 140.25 | 154.00 | 140.25 | 152.75 | 152.75 | 3,400 |
| 2024-06-19 | 143.50 | 143.50 | 140.00 | 140.25 | 140.25 | 400 |
| 2024-06-18 | 142.25 | 144.00 | 140.00 | 143.50 | 143.50 | 35,500 |
| 2024-06-14 | 142.25 | 142.50 | 142.00 | 142.25 | 142.25 | 15,500 |
| 2024-06-13 | 142.00 | 143.00 | 142.00 | 142.25 | 142.25 | 1,700 |
| 2024-06-12 | 141.50 | 142.00 | 141.50 | 142.00 | 142.00 | 1,500 |
| 2024-06-11 | 146.00 | 146.00 | 140.00 | 141.50 | 141.50 | 5,000 |
| 2024-06-10 | 146.25 | 150.00 | 142.00 | 146.00 | 146.00 | 900 |
| 2024-06-07 | 147.00 | 150.00 | 146.00 | 146.25 | 146.25 | 6,400 |
| 2024-06-06 | 147.00 | 149.75 | 146.00 | 147.00 | 147.00 | 18,600 |
| 2024-06-05 | 151.50 | 151.50 | 145.00 | 147.00 | 147.00 | 22,800 |
| 2024-06-04 | 155.25 | 156.50 | 148.00 | 151.50 | 151.50 | 2,300 |
| 2024-06-03 | 158.00 | 158.00 | 152.00 | 155.25 | 155.25 | 37,900 |
| 2024-05-31 | 154.00 | 158.00 | 153.00 | 158.00 | 158.00 | 757,100 |
| 2024-05-30 | 154.75 | 155.00 | 153.00 | 154.00 | 154.00 | 103,100 |
| 2024-05-29 | 158.00 | 158.00 | 152.00 | 154.75 | 154.75 | 4,500 |
| 2024-05-28 | 158.75 | 159.00 | 158.00 | 158.00 | 158.00 | 14,200 |
| 2024-05-27 | 157.75 | 159.50 | 156.00 | 158.75 | 158.75 | 33,500 |
| 2024-05-24 | 158.00 | 159.50 | 156.00 | 157.75 | 157.75 | 29,100 |
| 2024-05-23 | 159.75 | 159.75 | 158.00 | 158.00 | 158.00 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.