EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 155.50 | 158.00 | 155.50 | 157.00 | 157.00 | 6,600 |
| 2022-09-06 | 157.00 | 157.00 | 155.00 | 155.50 | 155.50 | 1,000 |
| 2022-09-05 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 210,600 |
| 2022-09-02 | 152.00 | 155.75 | 152.00 | 154.00 | 154.00 | 61,200 |
| 2022-09-01 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 412,200 |
| 2022-08-31 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 5,900 |
| 2022-08-30 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 74,600 |
| 2022-08-29 | 153.00 | 153.50 | 150.50 | 153.00 | 153.00 | 185,700 |
| 2022-08-26 | 153.75 | 154.00 | 150.00 | 153.00 | 153.00 | 168,200 |
| 2022-08-25 | 153.75 | 154.00 | 153.75 | 153.75 | 153.75 | 5,400 |
| 2022-08-24 | 153.50 | 156.75 | 153.00 | 153.75 | 153.75 | 13,800 |
| 2022-08-23 | 154.50 | 156.00 | 153.00 | 153.50 | 153.50 | 90,800 |
| 2022-08-22 | 153.75 | 157.00 | 153.75 | 154.50 | 154.50 | 900 |
| 2022-08-19 | 156.75 | 157.00 | 153.00 | 153.75 | 153.75 | 383,300 |
| 2022-08-18 | 152.50 | 159.50 | 152.00 | 156.75 | 156.75 | 6,100 |
| 2022-08-17 | 156.25 | 157.00 | 150.00 | 152.50 | 152.50 | 51,600 |
| 2022-08-16 | 157.00 | 157.00 | 152.00 | 156.25 | 156.25 | 57,300 |
| 2022-08-15 | 157.25 | 159.75 | 157.00 | 157.00 | 157.00 | 64,600 |
| 2022-08-12 | 158.00 | 159.75 | 155.00 | 157.25 | 157.25 | 9,300 |
| 2022-08-11 | 157.50 | 163.00 | 155.00 | 158.00 | 158.00 | 25,600 |
| 2022-08-10 | 155.25 | 160.00 | 155.25 | 157.50 | 157.50 | 73,100 |
| 2022-08-08 | 155.00 | 155.50 | 155.00 | 155.25 | 155.25 | 39,700 |
| 2022-08-05 | 154.75 | 156.00 | 150.25 | 155.00 | 155.00 | 134,300 |
| 2022-08-04 | 154.25 | 155.00 | 154.00 | 154.75 | 154.75 | 674,300 |
| 2022-08-03 | 154.25 | 155.00 | 154.00 | 154.25 | 154.25 | 4,100 |
| 2022-08-02 | 155.00 | 157.00 | 152.00 | 154.25 | 154.25 | 190,000 |
| 2022-08-01 | 155.25 | 155.25 | 153.00 | 155.00 | 155.00 | 319,000 |
| 2022-07-29 | 153.00 | 157.00 | 153.00 | 155.25 | 155.25 | 186,400 |
| 2022-07-28 | 143.25 | 157.50 | 143.25 | 153.00 | 153.00 | 39,100 |
| 2022-07-27 | 140.50 | 145.00 | 140.50 | 143.25 | 143.25 | 82,400 |
| 2022-07-26 | 143.25 | 143.25 | 140.50 | 140.50 | 140.50 | 25,400 |
| 2022-07-25 | 143.50 | 143.50 | 143.00 | 143.25 | 143.25 | 9,000 |
| 2022-07-22 | 140.25 | 145.00 | 140.25 | 143.50 | 143.50 | 5,800 |
| 2022-07-21 | 140.00 | 143.00 | 140.00 | 140.25 | 140.25 | 147,000 |
| 2022-07-20 | 138.75 | 141.00 | 138.00 | 140.00 | 140.00 | 581,700 |
| 2022-07-19 | 137.25 | 140.00 | 137.00 | 138.75 | 138.75 | 1,300 |
| 2022-07-18 | 139.50 | 140.00 | 137.00 | 137.25 | 137.25 | 95,800 |
| 2022-07-15 | 140.00 | 140.00 | 138.50 | 139.50 | 139.50 | 12,100 |
| 2022-07-14 | 139.75 | 140.00 | 139.75 | 140.00 | 140.00 | 8,700 |
| 2022-07-13 | 140.00 | 140.00 | 139.00 | 139.75 | 139.75 | 94,800 |
| 2022-07-12 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 12,600 |
| 2022-07-08 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 6,400 |
| 2022-07-07 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 11,700 |
| 2022-07-06 | 139.25 | 140.00 | 137.25 | 138.00 | 138.00 | 30,600 |
| 2022-07-05 | 139.50 | 141.50 | 139.00 | 139.25 | 139.25 | 22,000 |
| 2022-07-04 | 139.00 | 141.75 | 137.25 | 139.50 | 139.50 | 12,200 |
| 2022-07-01 | 137.25 | 140.50 | 135.00 | 139.00 | 139.00 | 1,022,000 |
| 2022-06-30 | 127.00 | 139.00 | 127.00 | 137.25 | 137.25 | 6,700 |
| 2022-06-29 | 119.50 | 131.25 | 119.50 | 127.00 | 127.00 | 546,400 |
| 2022-06-28 | 110.00 | 121.00 | 110.00 | 119.50 | 119.50 | 569,700 |
| 2022-06-27 | 115.25 | 115.25 | 110.00 | 110.00 | 110.00 | 2,854,500 |
| 2022-06-24 | 117.75 | 117.75 | 114.75 | 115.25 | 115.25 | 377,900 |
| 2022-06-23 | 118.75 | 118.75 | 117.75 | 117.75 | 117.75 | 265,100 |
| 2022-06-22 | 120.00 | 120.00 | 118.00 | 118.75 | 118.75 | 133,900 |
| 2022-06-21 | 124.00 | 124.75 | 118.50 | 120.00 | 120.00 | 429,200 |
| 2022-06-20 | 124.50 | 125.00 | 123.00 | 124.00 | 124.00 | 16,000 |
| 2022-06-17 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 84,100 |
| 2022-06-16 | 128.75 | 128.75 | 124.50 | 125.00 | 125.00 | 808,800 |
| 2022-06-15 | 129.50 | 130.00 | 127.50 | 128.75 | 128.75 | 18,400 |
| 2022-06-14 | 131.25 | 131.25 | 129.50 | 129.50 | 129.50 | 92,400 |
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.