EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 151.75 | 165.00 | 147.25 | 154.75 | 154.75 | 100,300 |
| 2023-05-31 | 154.00 | 155.00 | 150.00 | 151.75 | 151.75 | 3,600 |
| 2023-05-30 | 150.00 | 157.00 | 150.00 | 154.00 | 154.00 | 600 |
| 2023-05-29 | 146.25 | 150.00 | 145.00 | 150.00 | 150.00 | 118,300 |
| 2023-05-26 | 146.00 | 147.00 | 145.50 | 146.25 | 146.25 | 21,100 |
| 2023-05-25 | 146.00 | 146.00 | 145.50 | 146.00 | 146.00 | 70,800 |
| 2023-05-24 | 145.25 | 147.00 | 145.00 | 146.00 | 146.00 | 73,100 |
| 2023-05-23 | 146.00 | 147.00 | 145.00 | 145.25 | 145.25 | 39,400 |
| 2023-05-22 | 147.00 | 147.00 | 145.50 | 146.00 | 146.00 | 1,700 |
| 2023-05-19 | 149.00 | 149.50 | 144.00 | 147.00 | 147.00 | 15,100 |
| 2023-05-18 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 200 |
| 2023-05-17 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 73,000 |
| 2023-05-16 | 142.00 | 154.00 | 142.00 | 145.00 | 145.00 | 150,500 |
| 2023-05-15 | 140.25 | 144.00 | 140.25 | 142.00 | 142.00 | 783,200 |
| 2023-05-12 | 142.00 | 142.00 | 135.00 | 140.25 | 140.25 | 9,900 |
| 2023-05-11 | 143.75 | 144.00 | 135.00 | 142.00 | 142.00 | 906,900 |
| 2023-05-10 | 146.75 | 146.75 | 140.00 | 143.75 | 143.75 | 332,300 |
| 2023-05-09 | 149.00 | 149.00 | 145.00 | 146.75 | 146.75 | 12,000 |
| 2023-05-08 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2,300 |
| 2023-05-05 | 149.50 | 149.50 | 148.50 | 149.00 | 149.00 | 111,700 |
| 2023-05-04 | 149.50 | 150.00 | 147.00 | 149.50 | 149.50 | 4,900 |
| 2023-05-03 | 156.00 | 156.00 | 145.00 | 149.50 | 149.50 | 222,200 |
| 2023-05-02 | 158.75 | 160.00 | 150.00 | 156.00 | 156.00 | 348,700 |
| 2023-04-28 | 160.00 | 160.00 | 158.00 | 158.75 | 158.75 | 5,500 |
| 2023-04-27 | 160.75 | 162.00 | 159.00 | 160.00 | 160.00 | 18,800 |
| 2023-04-26 | 160.00 | 163.75 | 159.00 | 160.75 | 160.75 | 1,300 |
| 2023-04-25 | 164.75 | 165.00 | 158.25 | 160.00 | 160.00 | 11,300 |
| 2023-04-24 | 158.25 | 165.00 | 158.00 | 164.75 | 164.75 | 80,100 |
| 2023-04-20 | 165.00 | 165.00 | 158.00 | 158.25 | 158.25 | 19,500 |
| 2023-04-19 | 167.50 | 167.50 | 160.00 | 165.00 | 165.00 | 8,200 |
| 2023-04-18 | 168.75 | 168.75 | 165.50 | 167.50 | 167.50 | 1,200 |
| 2023-04-17 | 168.50 | 170.00 | 168.50 | 168.75 | 168.75 | 34,700 |
| 2023-04-14 | 169.00 | 170.00 | 165.00 | 168.50 | 168.50 | 17,200 |
| 2023-04-13 | 169.50 | 169.50 | 168.50 | 169.00 | 169.00 | 105,300 |
| 2023-04-12 | 170.00 | 170.00 | 169.00 | 169.50 | 169.50 | 2,300 |
| 2023-04-11 | 170.75 | 170.75 | 167.00 | 170.00 | 170.00 | 85,500 |
| 2023-04-06 | 167.25 | 172.00 | 167.25 | 170.75 | 170.75 | 400 |
| 2023-04-05 | 170.00 | 170.00 | 160.00 | 167.25 | 167.25 | 5,000 |
| 2023-04-04 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 4,800 |
| 2023-04-03 | 170.00 | 174.00 | 168.00 | 170.00 | 170.00 | 567,900 |
| 2023-03-31 | 171.25 | 172.00 | 170.00 | 170.00 | 170.00 | 320,900 |
| 2023-03-30 | 174.50 | 174.50 | 171.00 | 171.25 | 171.25 | 224,200 |
| 2023-03-29 | 171.00 | 175.00 | 171.00 | 174.50 | 174.50 | 6,200 |
| 2023-03-28 | 170.75 | 172.00 | 170.25 | 171.00 | 171.00 | 120,400 |
| 2023-03-27 | 170.75 | 175.00 | 170.50 | 170.75 | 170.75 | 43,700 |
| 2023-03-24 | 170.00 | 172.00 | 170.00 | 170.75 | 170.75 | 237,700 |
| 2023-03-23 | 169.75 | 171.00 | 167.00 | 170.00 | 170.00 | 97,200 |
| 2023-03-22 | 170.00 | 171.00 | 162.00 | 169.75 | 169.75 | 152,900 |
| 2023-03-21 | 170.00 | 182.00 | 170.00 | 170.00 | 170.00 | 118,429,997 |
| 2023-03-20 | 170.50 | 170.50 | 170.00 | 170.00 | 170.00 | 100 |
| 2023-03-17 | 168.50 | 180.00 | 164.00 | 170.50 | 170.50 | 161,800 |
| 2023-03-16 | 170.75 | 171.00 | 167.00 | 168.50 | 168.50 | 11,200 |
| 2023-03-15 | 171.50 | 175.00 | 166.00 | 170.75 | 170.75 | 10,200 |
| 2023-03-14 | 167.00 | 175.00 | 165.00 | 171.50 | 171.50 | 12,100 |
| 2023-03-13 | 169.75 | 170.00 | 165.00 | 167.00 | 167.00 | 23,700 |
| 2023-03-10 | 171.00 | 171.00 | 165.00 | 169.75 | 169.75 | 23,900 |
| 2023-03-09 | 172.75 | 173.00 | 170.00 | 171.00 | 171.00 | 400 |
| 2023-03-08 | 174.50 | 174.50 | 170.00 | 172.75 | 172.75 | 10,000 |
| 2023-03-07 | 187.00 | 187.00 | 170.00 | 174.50 | 174.50 | 17,900 |
| 2023-03-06 | 175.25 | 190.00 | 175.25 | 187.00 | 187.00 | 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.