EAST AFRICAN BREWERIES LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	269.50	270.00	266.00	269.00	269.00	11,458
2026-07-22	266.00	270.00	266.00	269.50	269.50	4,192
2026-07-21	270.50	270.50	265.00	266.00	266.00	60,069
2026-07-20	252.25	275.00	252.25	270.50	270.50	19,591
2026-07-17	272.25	275.00	250.00	252.25	252.25	278,251
2026-07-16	265.75	274.00	265.75	272.25	272.25	9,405
2026-07-15	266.25	270.00	265.00	265.75	265.75	9,217
2026-07-14	265.50	275.00	265.00	266.25	266.25	7,342
2026-07-13	265.00	267.50	264.00	265.50	265.50	5,189
2026-07-10	264.75	267.50	264.00	265.00	265.00	170,042
2026-07-09	267.50	267.50	262.00	264.75	264.75	12,557
2026-07-08	265.75	275.00	265.00	267.50	267.50	6,651
2026-07-07	268.50	269.75	264.00	265.75	265.75	24,147
2026-07-06	270.50	275.00	265.00	268.50	268.50	82,076
2026-07-03	270.00	275.00	269.00	270.50	270.50	27,087
2026-07-02	261.00	275.00	261.00	270.00	270.00	21,353
2026-07-01	269.00	276.50	260.00	261.00	261.00	114,922
2026-06-30	263.50	275.00	246.00	269.00	269.00	137,633
2026-06-29	270.50	275.00	245.00	263.50	263.50	2,302,917
2026-06-26	267.00	277.00	260.00	270.50	270.50	5,980
2026-06-25	261.50	274.00	260.00	267.00	267.00	22,607
2026-06-24	262.75	264.50	260.00	261.50	261.50	17,479
2026-06-23	267.00	274.00	259.00	262.75	262.75	156,178
2026-06-22	273.25	273.25	267.00	267.00	267.00	132,358
2026-06-19	272.00	277.00	269.25	273.25	273.25	53,190
2026-06-18	260.25	275.00	260.25	272.00	272.00	17,111
2026-06-17	258.25	269.00	258.25	260.25	260.25	480,920
2026-06-16	252.50	260.00	250.75	258.25	258.25	23,789
2026-06-15	250.00	255.00	250.00	252.50	252.50	34,999
2026-06-12	248.50	253.75	248.50	250.00	250.00	518,028
2026-06-11	249.25	249.25	248.00	248.50	248.50	191,833
2026-06-10	244.25	250.00	244.00	249.25	249.25	1,489,815
2026-06-09	243.50	245.00	243.50	244.25	244.25	13,562
2026-06-08	240.50	247.00	240.25	243.50	243.50	1,336,867
2026-06-05	247.25	247.75	240.00	240.50	240.50	123,849
2026-06-04	247.75	248.00	246.75	247.25	247.25	66,553
2026-06-03	245.50	248.00	245.50	247.75	247.75	8,761
2026-06-02	248.00	249.75	240.00	245.50	245.50	3,876
2026-05-29	247.50	250.00	247.50	248.00	248.00	82,878
2026-05-28	248.00	250.00	245.00	247.50	247.50	22,137
2026-05-26	248.25	249.75	246.50	248.00	248.00	8,655
2026-05-25	244.75	250.00	244.75	248.25	248.25	6,417
2026-05-22	243.75	249.50	243.25	244.75	244.75	21,950
2026-05-21	243.50	245.00	242.25	243.75	243.75	18,816
2026-05-20	245.25	245.25	242.00	243.50	243.50	7,087
2026-05-19	244.75	250.00	242.00	245.25	245.25	4,373
2026-05-18	243.25	248.00	243.00	244.75	244.75	5,010
2026-05-15	237.00	245.50	237.00	243.25	243.25	10,294
2026-05-14	241.00	245.00	237.00	237.00	237.00	1,007,491
2026-05-13	245.50	248.00	241.00	241.00	241.00	1,002,649
2026-05-12	241.25	250.00	240.00	245.50	245.50	7,443
2026-05-11	245.25	245.25	240.00	241.25	241.25	6,309
2026-05-08	239.25	250.00	239.00	245.25	245.25	6,423
2026-05-07	238.75	245.00	235.00	239.25	239.25	25,153
2026-05-06	241.50	242.00	235.00	238.75	238.75	21,476
2026-05-05	241.50	245.00	240.00	241.50	241.50	14,088
2026-05-04	243.50	245.00	239.00	241.50	241.50	16,753
2026-04-30	245.50	245.50	242.00	243.50	243.50	14,464
2026-04-29	246.00	250.00	244.50	245.50	245.50	18,195
2026-04-28	248.25	249.00	245.00	246.00	246.00	13,098

← NewerPage 2 of 21 · 1,243 trading daysOlder →

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.