EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 134.25 | 135.00 | 126.25 | 134.75 | 134.75 | 3,200 |
| 2023-08-25 | 135.00 | 135.00 | 132.00 | 134.25 | 134.25 | 400 |
| 2023-08-24 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 1,400 |
| 2023-08-23 | 125.25 | 126.00 | 125.25 | 126.00 | 126.00 | 2,600 |
| 2023-08-22 | 125.00 | 135.00 | 125.00 | 125.25 | 125.25 | 180,600 |
| 2023-08-21 | 125.25 | 130.00 | 125.00 | 125.00 | 125.00 | 117,600 |
| 2023-08-18 | 132.50 | 135.00 | 125.00 | 125.25 | 125.25 | 326,300 |
| 2023-08-17 | 129.75 | 135.00 | 129.75 | 132.50 | 132.50 | 7,100 |
| 2023-08-16 | 135.00 | 138.00 | 129.00 | 129.75 | 129.75 | 1,955,500 |
| 2023-08-15 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 10,400 |
| 2023-08-14 | 138.00 | 139.75 | 136.00 | 137.00 | 137.00 | 3,700 |
| 2023-08-11 | 139.75 | 141.00 | 134.00 | 138.00 | 138.00 | 23,000 |
| 2023-08-10 | 144.75 | 144.75 | 138.00 | 139.75 | 139.75 | 3,100 |
| 2023-08-09 | 141.25 | 145.00 | 141.00 | 144.75 | 144.75 | 13,800 |
| 2023-08-08 | 144.75 | 145.00 | 135.00 | 141.25 | 141.25 | 27,800 |
| 2023-08-07 | 143.00 | 145.00 | 143.00 | 144.75 | 144.75 | 25,000 |
| 2023-08-04 | 145.50 | 145.50 | 141.50 | 143.00 | 143.00 | 21,300 |
| 2023-08-03 | 143.25 | 154.00 | 143.25 | 145.50 | 145.50 | 4,400 |
| 2023-08-02 | 141.25 | 154.00 | 141.00 | 143.25 | 143.25 | 2,300 |
| 2023-08-01 | 141.00 | 144.00 | 141.00 | 141.25 | 141.25 | 35,700 |
| 2023-07-31 | 153.50 | 153.50 | 140.00 | 141.00 | 141.00 | 19,100 |
| 2023-07-28 | 164.50 | 164.50 | 149.00 | 153.50 | 153.50 | 11,800 |
| 2023-07-27 | 161.75 | 165.00 | 161.75 | 164.50 | 164.50 | 1,400 |
| 2023-07-26 | 161.75 | 164.00 | 160.00 | 161.75 | 161.75 | 1,500 |
| 2023-07-25 | 160.75 | 163.50 | 160.00 | 161.75 | 161.75 | 200 |
| 2023-07-24 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 0 |
| 2023-07-21 | 164.25 | 164.25 | 160.00 | 160.75 | 160.75 | 7,200 |
| 2023-07-20 | 164.50 | 164.50 | 164.00 | 164.25 | 164.25 | 1,400 |
| 2023-07-19 | 165.00 | 165.00 | 164.00 | 164.50 | 164.50 | 3,300 |
| 2023-07-18 | 165.50 | 166.50 | 165.00 | 165.00 | 165.00 | 4,500 |
| 2023-07-17 | 164.00 | 166.50 | 164.00 | 165.50 | 165.50 | 1,700 |
| 2023-07-14 | 164.25 | 165.00 | 162.00 | 164.00 | 164.00 | 7,500 |
| 2023-07-13 | 161.75 | 165.00 | 161.75 | 164.25 | 164.25 | 13,400 |
| 2023-07-12 | 160.00 | 164.75 | 160.00 | 161.75 | 161.75 | 3,300 |
| 2023-07-11 | 157.75 | 160.00 | 157.75 | 160.00 | 160.00 | 5,800 |
| 2023-07-10 | 158.75 | 160.00 | 157.00 | 157.75 | 157.75 | 9,600 |
| 2023-07-07 | 160.00 | 160.00 | 157.00 | 158.75 | 158.75 | 7,400 |
| 2023-07-06 | 157.25 | 160.00 | 157.25 | 160.00 | 160.00 | 7,500 |
| 2023-07-05 | 156.50 | 160.00 | 155.00 | 157.25 | 157.25 | 11,900 |
| 2023-07-04 | 160.00 | 160.00 | 155.00 | 156.50 | 156.50 | 3,400 |
| 2023-07-03 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 5,100 |
| 2023-06-30 | 158.25 | 158.25 | 155.00 | 155.00 | 155.00 | 1,100 |
| 2023-06-29 | 156.25 | 160.00 | 156.00 | 158.25 | 158.25 | 600 |
| 2023-06-27 | 154.00 | 160.00 | 154.00 | 156.25 | 156.25 | 81,000 |
| 2023-06-26 | 152.00 | 160.00 | 152.00 | 154.00 | 154.00 | 503,300 |
| 2023-06-23 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | 131,400 |
| 2023-06-22 | 152.25 | 155.00 | 152.00 | 152.00 | 152.00 | 442,800 |
| 2023-06-21 | 151.50 | 159.00 | 150.00 | 152.25 | 152.25 | 3,400 |
| 2023-06-20 | 155.00 | 156.00 | 150.00 | 151.50 | 151.50 | 202,300 |
| 2023-06-19 | 158.75 | 158.75 | 154.50 | 155.00 | 155.00 | 28,200 |
| 2023-06-16 | 160.50 | 160.50 | 156.00 | 158.75 | 158.75 | 3,000 |
| 2023-06-15 | 163.00 | 163.00 | 154.00 | 160.50 | 160.50 | 461,200 |
| 2023-06-14 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 111,800 |
| 2023-06-13 | 167.00 | 169.00 | 163.00 | 165.00 | 165.00 | 155,400 |
| 2023-06-12 | 165.25 | 169.00 | 165.25 | 167.00 | 167.00 | 72,900 |
| 2023-06-09 | 162.50 | 165.50 | 162.50 | 165.25 | 165.25 | 6,200 |
| 2023-06-08 | 162.75 | 174.00 | 154.25 | 162.50 | 162.50 | 600 |
| 2023-06-07 | 165.00 | 173.00 | 154.00 | 162.75 | 162.75 | 7,000 |
| 2023-06-06 | 163.50 | 175.00 | 163.50 | 165.00 | 165.00 | 30,700 |
| 2023-06-05 | 154.75 | 165.00 | 154.75 | 163.50 | 163.50 | 1,500 |
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.