EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 158.50 | 165.00 | 155.00 | 159.75 | 159.75 | 88,700 |
| 2024-05-21 | 160.00 | 162.00 | 157.00 | 158.50 | 158.50 | 4,300 |
| 2024-05-20 | 154.50 | 162.00 | 154.50 | 160.00 | 160.00 | 54,100 |
| 2024-05-17 | 151.25 | 154.50 | 150.00 | 154.50 | 154.50 | 211,000 |
| 2024-05-16 | 153.50 | 153.50 | 151.00 | 151.25 | 151.25 | 2,800 |
| 2024-05-15 | 150.50 | 154.00 | 150.00 | 153.50 | 153.50 | 9,900 |
| 2024-05-14 | 157.50 | 158.00 | 150.00 | 150.50 | 150.50 | 1,300 |
| 2024-05-13 | 157.00 | 158.00 | 157.00 | 157.50 | 157.50 | 3,200 |
| 2024-05-09 | 158.00 | 160.00 | 153.00 | 157.00 | 157.00 | 276,700 |
| 2024-05-08 | 151.50 | 158.00 | 151.50 | 158.00 | 158.00 | 275,700 |
| 2024-05-07 | 152.50 | 157.00 | 148.00 | 151.50 | 151.50 | 20,700 |
| 2024-05-06 | 152.25 | 152.50 | 152.25 | 152.50 | 152.50 | 600 |
| 2024-05-03 | 147.00 | 158.00 | 147.00 | 152.25 | 152.25 | 87,200 |
| 2024-05-02 | 159.50 | 159.50 | 147.00 | 147.00 | 147.00 | 100 |
| 2024-04-30 | 156.00 | 160.00 | 141.25 | 159.50 | 159.50 | 335,600 |
| 2024-04-29 | 155.25 | 156.00 | 143.00 | 156.00 | 156.00 | 374,200 |
| 2024-04-26 | 152.25 | 156.00 | 152.25 | 155.25 | 155.25 | 500 |
| 2024-04-25 | 156.00 | 156.25 | 140.75 | 152.25 | 152.25 | 54,500 |
| 2024-04-24 | 155.75 | 156.25 | 150.00 | 156.00 | 156.00 | 53,000 |
| 2024-04-23 | 156.00 | 156.50 | 150.00 | 155.75 | 155.75 | 45,700 |
| 2024-04-22 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 3,700 |
| 2024-04-19 | 158.75 | 158.75 | 155.00 | 156.00 | 156.00 | 107,000 |
| 2024-04-18 | 153.50 | 160.00 | 153.50 | 158.75 | 158.75 | 1,136,700 |
| 2024-04-17 | 144.75 | 155.00 | 144.75 | 153.50 | 153.50 | 962,100 |
| 2024-04-16 | 145.00 | 153.75 | 142.00 | 144.75 | 144.75 | 15,300 |
| 2024-04-15 | 140.25 | 146.00 | 140.25 | 145.00 | 145.00 | 31,600 |
| 2024-04-12 | 140.00 | 141.75 | 140.00 | 140.25 | 140.25 | 64,400 |
| 2024-04-11 | 135.50 | 140.00 | 135.50 | 140.00 | 140.00 | 24,900 |
| 2024-04-09 | 140.00 | 140.00 | 135.25 | 135.50 | 135.50 | 3,300 |
| 2024-04-08 | 138.75 | 140.00 | 135.00 | 140.00 | 140.00 | 519,100 |
| 2024-04-05 | 135.00 | 140.00 | 134.00 | 138.75 | 138.75 | 141,300 |
| 2024-04-04 | 134.00 | 139.50 | 134.00 | 135.00 | 135.00 | 42,600 |
| 2024-04-03 | 134.25 | 134.25 | 133.00 | 134.00 | 134.00 | 5,100 |
| 2024-04-02 | 130.50 | 135.00 | 130.50 | 134.25 | 134.25 | 4,800 |
| 2024-03-28 | 132.50 | 133.00 | 130.00 | 130.50 | 130.50 | 56,800 |
| 2024-03-27 | 129.50 | 135.00 | 129.50 | 132.50 | 132.50 | 14,400 |
| 2024-03-26 | 127.00 | 135.00 | 125.00 | 129.50 | 129.50 | 6,100 |
| 2024-03-25 | 123.25 | 135.00 | 123.25 | 127.00 | 127.00 | 7,200 |
| 2024-03-22 | 122.75 | 125.00 | 122.75 | 123.25 | 123.25 | 125,900 |
| 2024-03-21 | 121.00 | 125.00 | 120.00 | 122.75 | 122.75 | 11,800 |
| 2024-03-20 | 120.50 | 122.00 | 120.00 | 121.00 | 121.00 | 14,700 |
| 2024-03-19 | 119.25 | 121.00 | 119.25 | 120.50 | 120.50 | 6,300 |
| 2024-03-18 | 119.75 | 120.00 | 117.00 | 119.25 | 119.25 | 1,000 |
| 2024-03-15 | 114.75 | 120.00 | 110.50 | 119.75 | 119.75 | 384,300 |
| 2024-03-14 | 114.75 | 115.00 | 110.00 | 114.75 | 114.75 | 161,200 |
| 2024-03-13 | 110.50 | 115.00 | 110.00 | 114.75 | 114.75 | 294,100 |
| 2024-03-12 | 111.25 | 114.00 | 110.00 | 110.50 | 110.50 | 9,200 |
| 2024-03-11 | 115.00 | 115.00 | 110.00 | 111.25 | 111.25 | 1,700 |
| 2024-03-08 | 105.00 | 115.00 | 105.00 | 115.00 | 115.00 | 1,001,000 |
| 2024-03-07 | 105.75 | 107.00 | 104.00 | 105.00 | 105.00 | 18,500 |
| 2024-03-06 | 106.25 | 107.50 | 105.00 | 105.75 | 105.75 | 9,900 |
| 2024-03-05 | 108.00 | 108.00 | 105.00 | 106.25 | 106.25 | 3,000 |
| 2024-03-04 | 105.75 | 108.00 | 105.75 | 108.00 | 108.00 | 201,300 |
| 2024-03-01 | 106.00 | 107.00 | 103.00 | 105.75 | 105.75 | 191,200 |
| 2024-02-29 | 107.50 | 107.75 | 105.00 | 106.00 | 106.00 | 8,900 |
| 2024-02-28 | 107.75 | 109.75 | 106.00 | 107.50 | 107.50 | 6,500 |
| 2024-02-27 | 108.75 | 109.00 | 105.00 | 107.75 | 107.75 | 60,200 |
| 2024-02-26 | 107.25 | 112.00 | 106.00 | 108.75 | 108.75 | 8,100 |
| 2024-02-23 | 106.75 | 110.00 | 106.50 | 107.25 | 107.25 | 88,500 |
| 2024-02-22 | 110.00 | 110.00 | 100.00 | 106.75 | 106.75 | 6,400 |
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.