EAST AFRICAN BREWERIES LTD historical data

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

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

← NewerPage 3 of 21 · 1,241 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.