EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 164.25 | 164.25 | 161.00 | 163.00 | 163.00 | 8,300 |
| 2022-12-02 | 165.25 | 166.00 | 160.00 | 164.25 | 164.25 | 21,900 |
| 2022-12-01 | 166.00 | 166.25 | 164.25 | 165.25 | 165.25 | 36,700 |
| 2022-11-30 | 166.25 | 168.00 | 165.25 | 166.00 | 166.00 | 816,000 |
| 2022-11-29 | 165.25 | 168.00 | 165.00 | 166.25 | 166.25 | 1,169,300 |
| 2022-11-28 | 165.75 | 170.00 | 165.00 | 165.25 | 165.25 | 7,500 |
| 2022-11-25 | 166.00 | 166.50 | 165.00 | 165.75 | 165.75 | 14,100 |
| 2022-11-24 | 166.75 | 166.75 | 165.00 | 166.00 | 166.00 | 450,200 |
| 2022-11-23 | 166.50 | 167.00 | 166.50 | 166.75 | 166.75 | 9,800 |
| 2022-11-22 | 167.00 | 167.00 | 165.00 | 166.50 | 166.50 | 630,900 |
| 2022-11-21 | 165.25 | 167.50 | 165.25 | 167.00 | 167.00 | 69,900 |
| 2022-11-18 | 164.00 | 167.00 | 164.00 | 165.25 | 165.25 | 193,500 |
| 2022-11-17 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 209,600 |
| 2022-11-16 | 161.50 | 166.00 | 160.50 | 163.00 | 163.00 | 323,400 |
| 2022-11-15 | 158.75 | 165.00 | 158.75 | 161.50 | 161.50 | 84,100 |
| 2022-11-14 | 157.50 | 161.00 | 157.50 | 158.75 | 158.75 | 4,400 |
| 2022-11-11 | 157.75 | 159.00 | 157.25 | 157.50 | 157.50 | 42,700 |
| 2022-11-10 | 157.00 | 160.00 | 157.00 | 157.75 | 157.75 | 72,500 |
| 2022-11-09 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | 525,500 |
| 2022-11-08 | 158.50 | 163.00 | 158.50 | 159.00 | 159.00 | 82,600 |
| 2022-11-07 | 164.50 | 164.50 | 150.00 | 158.50 | 158.50 | 74,800 |
| 2022-11-04 | 165.50 | 166.00 | 163.00 | 164.50 | 164.50 | 15,600 |
| 2022-11-03 | 166.00 | 166.00 | 163.50 | 165.50 | 165.50 | 7,600 |
| 2022-11-02 | 167.25 | 167.25 | 163.00 | 166.00 | 166.00 | 52,700 |
| 2022-11-01 | 167.25 | 168.00 | 167.00 | 167.50 | 167.50 | 203,400 |
| 2022-10-31 | 167.25 | 168.00 | 167.00 | 167.25 | 167.25 | 34,100 |
| 2022-10-28 | 167.75 | 168.00 | 165.00 | 167.25 | 167.25 | 39,200 |
| 2022-10-27 | 167.50 | 169.00 | 167.50 | 167.75 | 167.75 | 6,300 |
| 2022-10-26 | 167.50 | 168.00 | 167.00 | 167.50 | 167.50 | 128,500 |
| 2022-10-25 | 168.75 | 169.00 | 165.25 | 167.50 | 167.50 | 157,400 |
| 2022-10-24 | 168.75 | 169.00 | 168.00 | 168.75 | 168.75 | 12,200 |
| 2022-10-21 | 169.25 | 170.00 | 168.00 | 168.75 | 168.75 | 15,700 |
| 2022-10-19 | 169.50 | 170.00 | 168.00 | 169.25 | 169.25 | 92,300 |
| 2022-10-18 | 170.75 | 174.00 | 167.50 | 169.50 | 169.50 | 404,300 |
| 2022-10-17 | 170.00 | 174.00 | 169.75 | 170.75 | 170.75 | 459,500 |
| 2022-10-14 | 138.00 | 174.75 | 138.00 | 170.00 | 170.00 | 370,600 |
| 2022-10-13 | 137.50 | 138.25 | 137.25 | 138.00 | 138.00 | 95,500 |
| 2022-10-12 | 137.25 | 139.00 | 136.50 | 137.50 | 137.50 | 8,300 |
| 2022-10-11 | 137.00 | 139.00 | 137.00 | 137.25 | 137.25 | 18,200 |
| 2022-10-07 | 138.00 | 140.40 | 135.00 | 137.00 | 137.00 | 320,000 |
| 2022-10-06 | 141.00 | 141.00 | 135.00 | 138.00 | 138.00 | 408,400 |
| 2022-10-05 | 144.50 | 144.75 | 135.00 | 141.00 | 141.00 | 7,600 |
| 2022-10-04 | 147.00 | 147.00 | 142.00 | 144.50 | 144.50 | 20,500 |
| 2022-10-03 | 142.00 | 148.00 | 142.00 | 147.50 | 147.50 | 700 |
| 2022-09-30 | 142.00 | 148.00 | 140.00 | 142.00 | 142.00 | 29,800 |
| 2022-09-29 | 143.25 | 143.25 | 141.00 | 142.00 | 142.00 | 23,700 |
| 2022-09-28 | 140.75 | 145.00 | 140.75 | 143.25 | 143.25 | 31,800 |
| 2022-09-27 | 140.25 | 145.00 | 140.00 | 140.75 | 140.75 | 4,800 |
| 2022-09-26 | 141.25 | 148.00 | 140.00 | 140.25 | 140.25 | 115,700 |
| 2022-09-23 | 145.00 | 145.00 | 141.00 | 141.25 | 141.25 | 80,200 |
| 2022-09-22 | 143.75 | 148.00 | 142.00 | 145.00 | 145.00 | 325,700 |
| 2022-09-21 | 142.00 | 148.00 | 142.00 | 143.75 | 143.75 | 213,300 |
| 2022-09-20 | 140.00 | 148.00 | 140.00 | 142.00 | 142.00 | 160,600 |
| 2022-09-19 | 142.00 | 148.00 | 139.00 | 140.00 | 140.00 | 534,400 |
| 2022-09-16 | 150.25 | 150.25 | 138.00 | 142.00 | 142.00 | 69,800 |
| 2022-09-15 | 151.25 | 153.00 | 145.00 | 150.25 | 150.25 | 29,500 |
| 2022-09-14 | 152.00 | 153.00 | 151.00 | 151.25 | 151.25 | 299,700 |
| 2022-09-12 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 512,600 |
| 2022-09-09 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 222,100 |
| 2022-09-08 | 157.00 | 157.00 | 153.75 | 154.00 | 154.00 | 147,500 |
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.