EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 248.50 | 249.00 | 245.00 | 248.25 | 248.25 | 21,902 |
| 2026-04-24 | 246.25 | 250.00 | 246.25 | 248.50 | 248.50 | 11,405 |
| 2026-04-23 | 250.50 | 250.50 | 245.00 | 246.25 | 246.25 | 26,422 |
| 2026-04-22 | 250.50 | 254.00 | 250.00 | 250.50 | 250.50 | 5,131 |
| 2026-04-21 | 249.25 | 254.00 | 248.50 | 250.50 | 250.50 | 61,199 |
| 2026-04-20 | 248.75 | 250.00 | 248.25 | 249.25 | 249.25 | 3,430 |
| 2026-04-17 | 250.75 | 250.75 | 247.50 | 248.75 | 248.75 | 9,179 |
| 2026-04-16 | 251.00 | 254.00 | 248.25 | 250.75 | 250.75 | 9,289 |
| 2026-04-15 | 251.00 | 254.75 | 250.00 | 251.00 | 251.00 | 6,985 |
| 2026-04-14 | 251.50 | 254.75 | 250.00 | 251.00 | 251.00 | 204,267 |
| 2026-04-13 | 251.25 | 255.00 | 248.00 | 251.50 | 251.50 | 3,964 |
| 2026-04-10 | 252.00 | 255.00 | 250.00 | 251.25 | 251.25 | 170,911 |
| 2026-04-09 | 252.00 | 254.00 | 250.25 | 252.00 | 252.00 | 83,266 |
| 2026-04-08 | 251.75 | 254.00 | 250.00 | 252.00 | 252.00 | 138,621 |
| 2026-04-07 | 250.00 | 253.00 | 250.00 | 251.75 | 251.75 | 5,997 |
| 2026-04-02 | 251.25 | 252.00 | 249.00 | 250.00 | 250.00 | 479,081 |
| 2026-04-01 | 251.00 | 254.00 | 249.00 | 251.25 | 251.25 | 16,411 |
| 2026-03-31 | 249.75 | 253.00 | 248.00 | 251.00 | 251.00 | 9,384 |
| 2026-03-30 | 253.00 | 256.00 | 227.75 | 249.75 | 249.75 | 22,656 |
| 2026-03-27 | 250.75 | 255.00 | 250.00 | 253.00 | 253.00 | 5,751 |
| 2026-03-26 | 256.50 | 260.00 | 250.00 | 250.75 | 250.75 | 62,387 |
| 2026-03-25 | 259.25 | 265.00 | 255.25 | 256.50 | 256.50 | 28,426 |
| 2026-03-24 | 259.25 | 264.00 | 258.00 | 259.25 | 259.25 | 26,001 |
| 2026-03-23 | 264.75 | 264.75 | 257.00 | 259.25 | 259.25 | 51,086 |
| 2026-03-19 | 266.00 | 266.00 | 260.00 | 264.75 | 264.75 | 10,719 |
| 2026-03-18 | 265.00 | 269.00 | 258.00 | 266.00 | 266.00 | 12,592 |
| 2026-03-17 | 269.00 | 269.50 | 255.25 | 265.00 | 265.00 | 11,033 |
| 2026-03-16 | 269.25 | 270.00 | 267.00 | 269.00 | 269.00 | 10,317 |
| 2026-03-13 | 263.00 | 270.00 | 263.00 | 269.25 | 269.25 | 41,933 |
| 2026-03-12 | 259.25 | 267.00 | 259.25 | 263.00 | 263.00 | 652,189 |
| 2026-03-11 | 255.00 | 263.00 | 254.00 | 259.25 | 259.25 | 287,375 |
| 2026-03-10 | 255.25 | 257.00 | 252.00 | 255.00 | 255.00 | 280,378 |
| 2026-03-09 | 256.00 | 257.00 | 249.00 | 255.25 | 255.25 | 42,057 |
| 2026-03-06 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 6,859 |
| 2026-03-05 | 257.25 | 265.00 | 245.00 | 250.00 | 250.00 | 348,291 |
| 2026-03-04 | 266.00 | 266.00 | 249.00 | 257.25 | 257.25 | 6,703 |
| 2026-03-03 | 268.75 | 269.00 | 263.25 | 266.00 | 266.00 | 9,156 |
| 2026-03-02 | 259.50 | 270.00 | 259.50 | 268.75 | 268.75 | 462,253 |
| 2026-02-27 | 255.25 | 275.00 | 255.25 | 259.50 | 259.50 | 398,036 |
| 2026-02-26 | 250.50 | 257.00 | 250.50 | 255.25 | 255.25 | 13,334 |
| 2026-02-25 | 250.75 | 255.00 | 250.00 | 250.50 | 250.50 | 94,009 |
| 2026-02-24 | 249.25 | 255.00 | 249.00 | 250.75 | 250.75 | 119,475 |
| 2026-02-23 | 250.50 | 254.00 | 245.50 | 249.25 | 249.25 | 29,668 |
| 2026-02-20 | 248.75 | 254.00 | 248.75 | 250.50 | 250.50 | 98,523 |
| 2026-02-19 | 250.75 | 255.00 | 245.00 | 248.75 | 248.75 | 160,859 |
| 2026-02-18 | 251.50 | 258.75 | 250.00 | 250.75 | 250.75 | 722,839 |
| 2026-02-17 | 250.00 | 258.00 | 249.75 | 251.50 | 251.50 | 90,757 |
| 2026-02-16 | 257.25 | 257.25 | 249.00 | 250.00 | 250.00 | 56,955 |
| 2026-02-13 | 248.00 | 270.75 | 248.00 | 257.25 | 257.25 | 85,994 |
| 2026-02-12 | 245.25 | 259.00 | 240.00 | 248.00 | 248.00 | 322 |
| 2026-02-11 | 245.25 | 249.50 | 244.00 | 245.25 | 245.25 | 1,228,107 |
| 2026-02-10 | 249.25 | 249.50 | 243.00 | 245.25 | 245.25 | 68,792 |
| 2026-02-09 | 250.00 | 252.75 | 248.00 | 249.25 | 249.25 | 64,996 |
| 2026-02-06 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | 21,625 |
| 2026-02-05 | 251.00 | 252.00 | 249.50 | 251.00 | 251.00 | 279,293 |
| 2026-02-04 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 22,606 |
| 2026-02-03 | 254.25 | 254.25 | 249.00 | 251.00 | 251.00 | 124,405 |
| 2026-02-02 | 258.50 | 269.75 | 250.00 | 254.25 | 254.25 | 141,523 |
| 2026-01-30 | 245.25 | 269.75 | 245.25 | 258.50 | 258.50 | 48,107 |
| 2026-01-29 | 244.00 | 255.00 | 244.00 | 245.25 | 245.25 | 195,392 |
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.