EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 228.25 | 235.00 | 228.00 | 231.25 | 231.25 | 32,645 |
| 2025-10-29 | 224.00 | 231.00 | 222.00 | 228.25 | 228.25 | 58,742 |
| 2025-10-28 | 226.25 | 231.00 | 220.00 | 224.00 | 224.00 | 20,034 |
| 2025-10-27 | 222.25 | 230.00 | 222.00 | 226.25 | 226.25 | 13,585 |
| 2025-10-24 | 219.75 | 225.00 | 219.75 | 222.25 | 222.25 | 443,818 |
| 2025-10-23 | 215.25 | 224.00 | 215.25 | 219.75 | 219.75 | 171,737 |
| 2025-10-22 | 215.00 | 218.00 | 215.00 | 215.25 | 215.25 | 115,352 |
| 2025-10-21 | 212.50 | 218.00 | 212.50 | 215.00 | 215.00 | 576,578 |
| 2025-10-16 | 213.00 | 215.00 | 206.00 | 212.50 | 212.50 | 10,938 |
| 2025-10-15 | 214.25 | 215.00 | 209.75 | 213.00 | 213.00 | 22,838 |
| 2025-10-14 | 214.75 | 215.00 | 212.00 | 214.25 | 214.25 | 3,870 |
| 2025-10-13 | 217.00 | 218.00 | 195.50 | 214.75 | 214.75 | 30,225 |
| 2025-10-09 | 216.75 | 218.00 | 214.00 | 217.00 | 217.00 | 206,600 |
| 2025-10-08 | 215.50 | 218.75 | 215.50 | 216.75 | 216.75 | 8,275 |
| 2025-10-07 | 214.00 | 219.00 | 214.00 | 215.50 | 215.50 | 330,128 |
| 2025-10-06 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | 45,313 |
| 2025-10-03 | 213.00 | 214.00 | 213.00 | 213.00 | 213.00 | 143,248 |
| 2025-10-02 | 211.75 | 214.00 | 211.75 | 213.00 | 213.00 | 8,352 |
| 2025-10-01 | 213.00 | 214.00 | 211.75 | 211.75 | 211.75 | 39,334 |
| 2025-09-30 | 214.00 | 214.75 | 210.00 | 213.00 | 213.00 | 6,555 |
| 2025-09-29 | 214.75 | 214.75 | 212.00 | 214.00 | 214.00 | 102,031 |
| 2025-09-26 | 214.00 | 215.00 | 209.00 | 215.00 | 215.00 | 5,396 |
| 2025-09-25 | 215.25 | 215.25 | 204.00 | 214.00 | 214.00 | 82,167 |
| 2025-09-24 | 214.75 | 218.00 | 214.75 | 215.25 | 215.25 | 13,344 |
| 2025-09-23 | 211.75 | 217.00 | 211.50 | 214.75 | 214.75 | 25,321 |
| 2025-09-22 | 211.75 | 217.00 | 211.00 | 211.75 | 211.75 | 241,794 |
| 2025-09-19 | 214.50 | 215.00 | 209.00 | 211.75 | 211.75 | 4,799 |
| 2025-09-18 | 220.00 | 220.00 | 209.00 | 214.50 | 214.50 | 154,829 |
| 2025-09-17 | 220.00 | 220.00 | 205.00 | 220.00 | 220.00 | 602,599 |
| 2025-09-16 | 223.50 | 223.50 | 218.00 | 220.00 | 220.00 | 31,733 |
| 2025-09-15 | 223.00 | 224.25 | 220.00 | 223.50 | 223.50 | 18,106 |
| 2025-09-12 | 224.25 | 224.50 | 220.00 | 223.00 | 223.00 | 20,034 |
| 2025-09-11 | 224.75 | 224.75 | 221.75 | 224.25 | 224.25 | 51,213 |
| 2025-09-10 | 224.00 | 227.00 | 223.00 | 224.75 | 224.75 | 453,537 |
| 2025-09-09 | 221.75 | 225.00 | 221.75 | 224.00 | 224.00 | 12,551 |
| 2025-09-08 | 222.00 | 235.00 | 220.00 | 221.75 | 221.75 | 93,557 |
| 2025-09-05 | 223.25 | 226.00 | 220.00 | 222.00 | 222.00 | 7,681 |
| 2025-09-04 | 224.50 | 225.00 | 219.25 | 223.25 | 223.25 | 282 |
| 2025-09-03 | 220.00 | 224.75 | 216.00 | 224.50 | 224.50 | 717,391 |
| 2025-09-02 | 218.25 | 225.00 | 215.00 | 220.00 | 220.00 | 50,760 |
| 2025-09-01 | 218.25 | 220.00 | 218.00 | 218.25 | 218.25 | 2,682 |
| 2025-08-29 | 220.25 | 220.25 | 218.00 | 218.25 | 218.25 | 7,271 |
| 2025-08-28 | 215.50 | 223.00 | 215.50 | 220.25 | 220.25 | 1,213 |
| 2025-08-27 | 220.00 | 222.00 | 210.00 | 215.50 | 215.50 | 2,789 |
| 2025-08-26 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 45,753 |
| 2025-08-25 | 218.00 | 223.00 | 218.00 | 220.00 | 220.00 | 37,524 |
| 2025-08-22 | 216.25 | 223.00 | 212.75 | 218.00 | 218.00 | 4,892 |
| 2025-08-21 | 215.50 | 223.00 | 209.00 | 216.25 | 216.25 | 714,390 |
| 2025-08-20 | 211.25 | 220.00 | 211.00 | 215.50 | 215.50 | 344,061 |
| 2025-08-19 | 207.00 | 219.00 | 207.00 | 211.25 | 211.25 | 418,718 |
| 2025-08-18 | 207.00 | 209.50 | 207.00 | 207.00 | 207.00 | 221,744 |
| 2025-08-15 | 204.25 | 209.00 | 204.25 | 207.00 | 207.00 | 549,242 |
| 2025-08-14 | 207.75 | 208.50 | 200.00 | 204.25 | 204.25 | 14,155 |
| 2025-08-13 | 208.00 | 209.50 | 200.50 | 207.75 | 207.75 | 3,725 |
| 2025-08-12 | 208.25 | 210.00 | 200.00 | 208.00 | 208.00 | 122,836 |
| 2025-08-11 | 208.00 | 210.00 | 207.00 | 208.25 | 208.25 | 12,849 |
| 2025-08-08 | 209.50 | 209.50 | 207.00 | 208.00 | 208.00 | 236,724 |
| 2025-08-07 | 207.75 | 209.50 | 207.75 | 209.50 | 209.50 | 5,700 |
| 2025-08-06 | 208.75 | 210.00 | 205.00 | 207.75 | 207.75 | 310,500 |
| 2025-08-05 | 209.75 | 210.00 | 205.00 | 208.75 | 208.75 | 216,700 |
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.