EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 133.00 | 133.00 | 130.00 | 131.25 | 131.25 | 307,700 |
| 2022-06-10 | 137.50 | 137.50 | 133.00 | 133.00 | 133.00 | 251,900 |
| 2022-06-09 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 107,100 |
| 2022-06-08 | 140.00 | 141.00 | 138.50 | 140.00 | 140.00 | 82,000 |
| 2022-06-07 | 139.75 | 140.00 | 139.75 | 140.00 | 140.00 | 20,300 |
| 2022-06-06 | 139.75 | 140.00 | 138.00 | 139.75 | 139.75 | 5,600 |
| 2022-06-03 | 140.00 | 140.00 | 139.50 | 139.75 | 139.75 | 16,900 |
| 2022-06-02 | 141.00 | 141.50 | 139.50 | 140.00 | 140.00 | 17,700 |
| 2022-05-31 | 141.50 | 141.50 | 140.50 | 141.00 | 141.00 | 445,500 |
| 2022-05-30 | 141.00 | 142.00 | 141.00 | 141.50 | 141.50 | 144,600 |
| 2022-05-27 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | 701,900 |
| 2022-05-26 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 205,100 |
| 2022-05-25 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | 873,200 |
| 2022-05-24 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | 3,153,500 |
| 2022-05-23 | 142.75 | 142.75 | 139.25 | 141.00 | 141.00 | 758,700 |
| 2022-05-20 | 140.00 | 144.00 | 139.00 | 142.75 | 142.75 | 325,100 |
| 2022-05-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 31,700 |
| 2022-05-18 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | 204,700 |
| 2022-05-17 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | 17,700 |
| 2022-05-16 | 141.50 | 142.50 | 141.50 | 142.50 | 142.50 | 510,500 |
| 2022-05-13 | 140.25 | 142.50 | 140.25 | 141.50 | 141.50 | 14,400 |
| 2022-05-12 | 140.50 | 142.50 | 140.00 | 140.25 | 140.25 | 2,800 |
| 2022-05-11 | 140.00 | 145.00 | 140.00 | 140.50 | 140.50 | 21,800 |
| 2022-05-10 | 139.75 | 141.00 | 139.75 | 140.00 | 140.00 | 350,000 |
| 2022-05-09 | 139.00 | 142.00 | 139.00 | 139.75 | 139.75 | 548,900 |
| 2022-05-06 | 142.50 | 143.75 | 139.00 | 139.00 | 139.00 | 1,349,400 |
| 2022-05-05 | 144.00 | 144.00 | 140.00 | 142.50 | 142.50 | 16,400 |
| 2022-05-04 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 124,600 |
| 2022-04-28 | 144.25 | 144.25 | 143.50 | 144.00 | 144.00 | 11,300 |
| 2022-04-27 | 145.00 | 145.00 | 143.75 | 144.25 | 144.25 | 12,900 |
| 2022-04-26 | 145.00 | 147.00 | 144.75 | 145.00 | 145.00 | 129,700 |
| 2022-04-25 | 144.75 | 147.00 | 144.75 | 145.00 | 145.00 | 45,200 |
| 2022-04-22 | 146.00 | 148.00 | 144.00 | 144.75 | 144.75 | 53,500 |
| 2022-04-21 | 146.00 | 148.75 | 145.75 | 146.00 | 146.00 | 162,800 |
| 2022-04-20 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 51,900 |
| 2022-04-19 | 148.25 | 150.00 | 146.00 | 147.00 | 147.00 | 11,100 |
| 2022-04-14 | 148.25 | 150.00 | 148.00 | 148.25 | 148.25 | 50,400 |
| 2022-04-13 | 149.00 | 149.50 | 148.00 | 148.25 | 148.25 | 215,000 |
| 2022-04-12 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | 27,800 |
| 2022-04-11 | 150.00 | 150.00 | 148.50 | 149.50 | 149.50 | 10,800 |
| 2022-04-08 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 13,600 |
| 2022-04-07 | 151.25 | 151.25 | 149.50 | 150.00 | 150.00 | 332,600 |
| 2022-04-06 | 150.75 | 152.00 | 150.75 | 151.25 | 151.25 | 700 |
| 2022-04-05 | 151.00 | 151.00 | 150.00 | 150.75 | 150.75 | 13,100 |
| 2022-04-04 | 150.75 | 151.00 | 150.00 | 151.00 | 151.00 | 203,100 |
| 2022-04-01 | 150.00 | 154.00 | 149.50 | 150.75 | 150.75 | 51,400 |
| 2022-03-31 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 151,900 |
| 2022-03-30 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 4,600 |
| 2022-03-29 | 150.25 | 152.00 | 150.00 | 151.00 | 151.00 | 23,600 |
| 2022-03-28 | 149.75 | 155.00 | 149.75 | 150.25 | 150.25 | 74,500 |
| 2022-03-25 | 149.00 | 150.00 | 149.00 | 149.75 | 149.75 | 182,300 |
| 2022-03-24 | 148.50 | 150.00 | 148.50 | 149.00 | 149.00 | 409,900 |
| 2022-03-23 | 149.00 | 149.00 | 148.00 | 148.50 | 148.50 | 436,600 |
| 2022-03-22 | 150.00 | 150.00 | 146.25 | 149.00 | 149.00 | 353,300 |
| 2022-03-21 | 149.50 | 150.00 | 149.50 | 150.00 | 150.00 | 275,900 |
| 2022-03-18 | 149.00 | 152.00 | 148.50 | 149.50 | 149.50 | 38,900 |
| 2022-03-17 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 94,300 |
| 2022-03-16 | 150.00 | 150.00 | 149.75 | 150.00 | 150.00 | 10,800 |
| 2022-03-15 | 150.00 | 152.00 | 149.50 | 150.00 | 150.00 | 131,500 |
| 2022-03-14 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 78,000 |
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.