EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 241.00 | 262.03 | 241.00 | 244.00 | 244.00 | 234,486 |
| 2026-01-27 | 239.50 | 259.50 | 235.00 | 241.00 | 241.00 | 879,900 |
| 2026-01-26 | 240.75 | 240.75 | 237.00 | 239.50 | 239.50 | 49,453 |
| 2026-01-23 | 243.50 | 244.00 | 239.50 | 240.75 | 240.75 | 46,556 |
| 2026-01-22 | 244.00 | 244.00 | 240.00 | 243.50 | 243.50 | 166,610 |
| 2026-01-21 | 244.75 | 244.75 | 243.00 | 244.00 | 244.00 | 36,594 |
| 2026-01-20 | 245.50 | 246.00 | 243.00 | 244.75 | 244.75 | 25,049 |
| 2026-01-19 | 249.75 | 252.00 | 225.00 | 245.50 | 245.50 | 23,197 |
| 2026-01-16 | 251.75 | 252.50 | 248.00 | 249.75 | 249.75 | 12,314 |
| 2026-01-15 | 252.50 | 254.75 | 250.00 | 251.75 | 251.75 | 52,695 |
| 2026-01-14 | 254.75 | 257.00 | 245.00 | 252.50 | 252.50 | 68,692 |
| 2026-01-13 | 255.50 | 257.00 | 252.00 | 254.75 | 254.75 | 5,401 |
| 2026-01-12 | 255.25 | 258.50 | 254.00 | 255.50 | 255.50 | 22,707 |
| 2026-01-09 | 264.50 | 265.00 | 255.00 | 255.25 | 255.25 | 126,125 |
| 2026-01-08 | 265.00 | 265.00 | 264.00 | 264.50 | 264.50 | 3,916 |
| 2026-01-07 | 266.25 | 267.75 | 264.75 | 265.00 | 265.00 | 8,482 |
| 2026-01-06 | 266.75 | 268.00 | 263.00 | 266.25 | 266.25 | 4,448 |
| 2026-01-05 | 267.00 | 270.00 | 262.00 | 266.75 | 266.75 | 1,428 |
| 2026-01-02 | 263.00 | 270.00 | 261.50 | 267.00 | 267.00 | 1,018 |
| 2025-12-31 | 265.50 | 270.00 | 255.00 | 263.00 | 263.00 | 9,685 |
| 2025-12-30 | 268.50 | 270.00 | 260.00 | 265.50 | 265.50 | 15,106 |
| 2025-12-29 | 268.00 | 270.00 | 263.75 | 268.50 | 268.50 | 4,608 |
| 2025-12-24 | 266.75 | 270.00 | 260.00 | 268.00 | 268.00 | 6,824 |
| 2025-12-23 | 278.00 | 280.00 | 261.25 | 266.75 | 266.75 | 8,907 |
| 2025-12-22 | 288.75 | 290.00 | 270.00 | 278.00 | 278.00 | 11,761 |
| 2025-12-19 | 299.75 | 300.00 | 288.00 | 288.75 | 288.75 | 1,254,122 |
| 2025-12-18 | 252.00 | 351.00 | 252.00 | 299.75 | 299.75 | 457,069 |
| 2025-12-17 | 251.25 | 276.00 | 233.00 | 252.00 | 252.00 | 118,473 |
| 2025-12-16 | 234.75 | 252.00 | 234.75 | 251.25 | 251.25 | 204,752 |
| 2025-12-15 | 232.75 | 240.00 | 232.50 | 234.75 | 234.75 | 30,004 |
| 2025-12-11 | 231.25 | 234.00 | 230.00 | 232.75 | 232.75 | 12,215 |
| 2025-12-10 | 230.00 | 234.00 | 230.00 | 231.25 | 231.25 | 23,461 |
| 2025-12-09 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 17,288 |
| 2025-12-08 | 225.00 | 232.00 | 220.00 | 230.00 | 230.00 | 63,911 |
| 2025-12-05 | 220.25 | 232.00 | 219.00 | 225.00 | 225.00 | 465,864 |
| 2025-12-04 | 220.25 | 222.50 | 215.00 | 220.25 | 220.25 | 6,965 |
| 2025-12-03 | 220.00 | 221.00 | 219.00 | 220.25 | 220.25 | 7,090 |
| 2025-12-02 | 220.00 | 221.00 | 219.75 | 220.00 | 220.00 | 150,766 |
| 2025-12-01 | 221.50 | 221.50 | 220.00 | 220.00 | 220.00 | 71,471 |
| 2025-11-28 | 225.25 | 225.75 | 220.00 | 221.50 | 221.50 | 28,040 |
| 2025-11-27 | 225.75 | 230.00 | 221.00 | 225.25 | 225.25 | 2,795 |
| 2025-11-26 | 225.75 | 230.00 | 225.75 | 225.75 | 225.75 | 1,266,307 |
| 2025-11-25 | 230.50 | 232.00 | 225.00 | 225.75 | 225.75 | 3,749 |
| 2025-11-24 | 234.00 | 234.00 | 228.00 | 230.50 | 230.50 | 2,700 |
| 2025-11-21 | 234.50 | 234.50 | 232.00 | 234.00 | 234.00 | 46,069 |
| 2025-11-20 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | 43,125 |
| 2025-11-19 | 232.75 | 235.00 | 230.00 | 235.00 | 235.00 | 559,679 |
| 2025-11-18 | 235.00 | 238.75 | 227.00 | 232.75 | 232.75 | 36,536 |
| 2025-11-17 | 235.00 | 238.75 | 232.00 | 235.00 | 235.00 | 37,633 |
| 2025-11-14 | 235.00 | 238.50 | 232.00 | 235.00 | 235.00 | 141,824 |
| 2025-11-13 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 420,481 |
| 2025-11-12 | 240.50 | 244.00 | 232.00 | 240.00 | 240.00 | 369,496 |
| 2025-11-11 | 244.00 | 250.00 | 240.00 | 240.50 | 240.50 | 77,017 |
| 2025-11-10 | 245.25 | 247.75 | 244.00 | 244.00 | 244.00 | 126,045 |
| 2025-11-07 | 244.00 | 250.00 | 244.00 | 245.25 | 245.25 | 33,017 |
| 2025-11-06 | 239.50 | 246.00 | 239.50 | 244.00 | 244.00 | 853,188 |
| 2025-11-05 | 232.00 | 244.00 | 232.00 | 239.50 | 239.50 | 64,039 |
| 2025-11-04 | 232.00 | 234.50 | 230.00 | 232.00 | 232.00 | 17,668 |
| 2025-11-03 | 231.75 | 235.00 | 230.00 | 232.00 | 232.00 | 788,598 |
| 2025-10-31 | 231.25 | 235.00 | 228.00 | 231.75 | 231.75 | 191,946 |
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.