EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 154.50 | 154.50 | 150.00 | 153.00 | 153.00 | 102,800 |
| 2022-03-10 | 155.00 | 155.00 | 148.00 | 154.50 | 154.50 | 169,700 |
| 2022-03-09 | 157.25 | 157.25 | 145.00 | 155.00 | 155.00 | 21,600 |
| 2022-03-08 | 159.25 | 159.25 | 156.50 | 157.25 | 157.25 | 2,100 |
| 2022-03-07 | 156.75 | 160.00 | 156.75 | 159.25 | 159.25 | 6,500 |
| 2022-03-04 | 156.25 | 157.00 | 156.25 | 156.75 | 156.75 | 401,300 |
| 2022-03-03 | 156.25 | 158.00 | 156.25 | 156.25 | 156.25 | 324,500 |
| 2022-03-02 | 156.50 | 156.50 | 155.75 | 156.25 | 156.25 | 223,500 |
| 2022-03-01 | 159.00 | 159.00 | 156.25 | 156.50 | 156.50 | 52,400 |
| 2022-02-28 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 27,600 |
| 2022-02-25 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 227,900 |
| 2022-02-24 | 161.75 | 164.00 | 158.00 | 160.00 | 160.00 | 379,200 |
| 2022-02-23 | 162.00 | 163.75 | 160.00 | 161.75 | 161.75 | 7,900 |
| 2022-02-22 | 162.00 | 164.75 | 162.00 | 162.00 | 162.00 | 1,061,000 |
| 2022-02-21 | 162.00 | 162.25 | 162.00 | 162.00 | 162.00 | 21,000 |
| 2022-02-18 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 237,300 |
| 2022-02-17 | 160.75 | 163.00 | 160.00 | 160.00 | 160.00 | 486,800 |
| 2022-02-16 | 160.00 | 162.00 | 160.00 | 160.75 | 160.75 | 27,000 |
| 2022-02-15 | 160.50 | 164.75 | 160.00 | 160.00 | 160.00 | 305,200 |
| 2022-02-14 | 160.00 | 162.50 | 157.50 | 160.50 | 160.50 | 2,500 |
| 2022-02-11 | 163.50 | 163.50 | 158.00 | 160.00 | 160.00 | 936,900 |
| 2022-02-10 | 163.50 | 164.75 | 162.00 | 163.50 | 163.50 | 38,200 |
| 2022-02-09 | 163.00 | 165.00 | 163.00 | 163.50 | 163.50 | 164,600 |
| 2022-02-08 | 162.75 | 165.00 | 162.00 | 163.00 | 163.00 | 9,200 |
| 2022-02-07 | 163.25 | 165.00 | 162.00 | 162.75 | 162.75 | 3,700 |
| 2022-02-04 | 164.75 | 165.00 | 163.00 | 163.25 | 163.25 | 2,200 |
| 2022-02-03 | 167.00 | 167.00 | 163.25 | 164.75 | 164.75 | 267,700 |
| 2022-02-02 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1,500 |
| 2022-02-01 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 172,300 |
| 2022-01-31 | 161.00 | 170.00 | 161.00 | 165.00 | 165.00 | 874,800 |
| 2022-01-28 | 155.00 | 170.50 | 155.00 | 161.00 | 161.00 | 2,022,800 |
| 2022-01-27 | 157.25 | 158.00 | 155.00 | 155.00 | 155.00 | 1,216,000 |
| 2022-01-26 | 156.50 | 158.00 | 156.00 | 157.25 | 157.25 | 1,100 |
| 2022-01-25 | 157.50 | 157.50 | 155.00 | 156.50 | 156.50 | 13,700 |
| 2022-01-24 | 159.00 | 159.00 | 156.00 | 157.50 | 157.50 | 26,800 |
| 2022-01-21 | 157.50 | 159.00 | 157.50 | 159.00 | 159.00 | 2,600 |
| 2022-01-20 | 157.50 | 160.00 | 156.00 | 157.50 | 157.50 | 4,000 |
| 2022-01-19 | 159.00 | 160.00 | 155.00 | 157.50 | 157.50 | 1,600 |
| 2022-01-18 | 158.25 | 159.50 | 158.25 | 159.00 | 159.00 | 17,000 |
| 2022-01-17 | 158.25 | 163.00 | 154.00 | 158.25 | 158.25 | 1,700 |
| 2022-01-14 | 151.50 | 160.00 | 151.50 | 158.25 | 158.25 | 135,700 |
| 2022-01-13 | 160.00 | 160.00 | 150.00 | 151.50 | 151.50 | 847,800 |
| 2022-01-12 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 8,300 |
| 2022-01-11 | 163.25 | 163.25 | 161.00 | 161.00 | 161.00 | 100 |
| 2022-01-10 | 164.75 | 164.75 | 160.00 | 163.25 | 163.25 | 9,100 |
| 2022-01-07 | 160.75 | 165.00 | 160.75 | 164.75 | 164.75 | 3,200 |
| 2022-01-06 | 163.75 | 165.00 | 160.00 | 160.75 | 160.75 | 2,800 |
| 2022-01-05 | 165.00 | 165.00 | 160.00 | 163.75 | 163.75 | 900 |
| 2022-01-04 | 165.50 | 165.50 | 165.00 | 165.00 | 165.00 | 87,200 |
| 2022-01-03 | 165.00 | 168.00 | 156.00 | 165.50 | 165.50 | 1,000 |
| 2021-12-31 | 165.25 | 166.00 | 160.00 | 165.00 | 165.00 | 144,700 |
| 2021-12-30 | 167.75 | 168.00 | 165.00 | 165.25 | 165.25 | 50,700 |
| 2021-12-29 | 168.00 | 169.00 | 165.00 | 167.75 | 167.75 | 3,400 |
| 2021-12-28 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 560,400 |
| 2021-12-24 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 675,800 |
| 2021-12-23 | 164.50 | 166.00 | 164.50 | 165.00 | 165.00 | 186,600 |
| 2021-12-22 | 161.75 | 168.00 | 161.00 | 164.50 | 164.50 | 163,700 |
| 2021-12-21 | 151.00 | 162.00 | 151.00 | 161.75 | 161.75 | 71,500 |
| 2021-12-20 | 148.25 | 155.00 | 148.25 | 151.00 | 151.00 | 163,200 |
| 2021-12-17 | 150.00 | 162.00 | 148.00 | 148.25 | 148.25 | 2,816,500 |
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.