EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 114,700 |
| 2021-12-15 | 149.00 | 150.00 | 148.50 | 149.00 | 149.00 | 106,300 |
| 2021-12-14 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 113,300 |
| 2021-12-10 | 149.50 | 150.00 | 148.50 | 149.00 | 149.00 | 28,300 |
| 2021-12-09 | 150.50 | 150.50 | 148.50 | 149.50 | 149.50 | 736,300 |
| 2021-12-08 | 150.00 | 152.00 | 149.00 | 150.50 | 150.50 | 576,700 |
| 2021-12-07 | 148.50 | 151.00 | 148.50 | 150.00 | 150.00 | 30,200 |
| 2021-12-06 | 150.00 | 151.00 | 148.00 | 148.50 | 148.50 | 34,200 |
| 2021-12-03 | 149.75 | 150.50 | 149.00 | 150.00 | 150.00 | 248,700 |
| 2021-12-02 | 152.00 | 152.00 | 149.00 | 149.75 | 149.75 | 230,600 |
| 2021-12-01 | 153.00 | 153.00 | 151.25 | 152.00 | 152.00 | 49,400 |
| 2021-11-30 | 154.50 | 155.00 | 151.25 | 153.00 | 153.00 | 253,100 |
| 2021-11-29 | 154.00 | 155.00 | 153.75 | 154.50 | 154.50 | 16,200 |
| 2021-11-26 | 153.50 | 155.00 | 150.00 | 154.00 | 154.00 | 8,700 |
| 2021-11-25 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | 556,300 |
| 2021-11-24 | 157.50 | 158.00 | 153.00 | 155.00 | 155.00 | 326,500 |
| 2021-11-23 | 158.00 | 158.00 | 157.00 | 157.50 | 157.50 | 10,300 |
| 2021-11-22 | 157.00 | 159.00 | 156.25 | 158.00 | 158.00 | 281,700 |
| 2021-11-19 | 158.75 | 160.00 | 155.00 | 157.00 | 157.00 | 152,900 |
| 2021-11-18 | 158.50 | 162.00 | 156.00 | 158.75 | 158.75 | 2,400 |
| 2021-11-17 | 160.25 | 161.00 | 157.00 | 158.50 | 158.50 | 109,800 |
| 2021-11-16 | 160.00 | 162.00 | 160.00 | 160.25 | 160.25 | 19,100 |
| 2021-11-15 | 162.25 | 162.25 | 159.50 | 160.00 | 160.00 | 759,700 |
| 2021-11-12 | 162.75 | 162.75 | 160.00 | 162.25 | 162.25 | 659,400 |
| 2021-11-11 | 164.00 | 164.00 | 160.00 | 162.75 | 162.75 | 234,600 |
| 2021-11-10 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 155,400 |
| 2021-11-09 | 165.25 | 165.25 | 160.00 | 165.00 | 165.00 | 204,100 |
| 2021-11-08 | 169.00 | 169.00 | 164.00 | 165.25 | 165.25 | 50,300 |
| 2021-11-05 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 60,800 |
| 2021-11-04 | 169.25 | 169.50 | 169.00 | 169.00 | 169.00 | 13,200 |
| 2021-11-03 | 167.00 | 170.00 | 167.00 | 169.25 | 169.25 | 251,000 |
| 2021-11-02 | 165.75 | 169.00 | 165.00 | 167.00 | 167.00 | 127,600 |
| 2021-11-01 | 166.00 | 168.00 | 165.25 | 165.75 | 165.75 | 146,900 |
| 2021-10-29 | 165.00 | 169.00 | 165.00 | 166.00 | 166.00 | 76,100 |
| 2021-10-28 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 1,096,900 |
| 2021-10-27 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 118,600 |
| 2021-10-26 | 167.00 | 169.00 | 165.75 | 166.00 | 166.00 | 180,300 |
| 2021-10-25 | 169.25 | 169.25 | 167.00 | 167.00 | 167.00 | 4,800 |
| 2021-10-22 | 170.00 | 170.00 | 168.00 | 169.25 | 169.25 | 76,500 |
| 2021-10-21 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 4,000,300 |
| 2021-10-19 | 164.75 | 170.00 | 164.00 | 165.00 | 165.00 | 533,500 |
← NewerPage 21 of 21 · 1,241 trading days
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.