EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 210.25 | 215.00 | 205.00 | 209.75 | 209.75 | 173,800 |
| 2025-08-01 | 210.75 | 220.00 | 207.00 | 210.25 | 210.25 | 108,300 |
| 2025-07-31 | 226.00 | 226.00 | 206.50 | 210.75 | 210.75 | 254,600 |
| 2025-07-30 | 224.00 | 244.00 | 220.00 | 226.00 | 226.00 | 205,700 |
| 2025-07-29 | 207.00 | 227.50 | 207.00 | 224.00 | 224.00 | 106,500 |
| 2025-07-28 | 196.25 | 215.75 | 195.00 | 207.00 | 207.00 | 169,800 |
| 2025-07-25 | 198.00 | 200.00 | 195.00 | 196.25 | 196.25 | 11,400 |
| 2025-07-24 | 198.25 | 202.00 | 194.00 | 198.00 | 198.00 | 163,100 |
| 2025-07-23 | 193.00 | 200.00 | 191.25 | 198.25 | 198.25 | 10,500 |
| 2025-07-22 | 196.00 | 203.00 | 190.50 | 193.00 | 193.00 | 2,100 |
| 2025-07-21 | 194.25 | 206.25 | 194.25 | 196.00 | 196.00 | 13,100 |
| 2025-07-18 | 199.50 | 202.50 | 190.25 | 194.25 | 194.25 | 6,700 |
| 2025-07-17 | 208.25 | 208.25 | 191.50 | 199.50 | 199.50 | 13,700 |
| 2025-07-16 | 206.25 | 209.00 | 200.00 | 208.25 | 208.25 | 20,100 |
| 2025-07-15 | 209.00 | 210.00 | 205.00 | 206.25 | 206.25 | 1,500 |
| 2025-07-14 | 211.75 | 211.75 | 202.00 | 209.00 | 209.00 | 9,900 |
| 2025-07-11 | 210.50 | 213.00 | 200.00 | 211.75 | 211.75 | 98,300 |
| 2025-07-10 | 203.00 | 215.00 | 203.00 | 210.50 | 210.50 | 175,500 |
| 2025-07-09 | 200.25 | 205.00 | 197.00 | 203.00 | 203.00 | 107,800 |
| 2025-07-08 | 193.50 | 205.00 | 193.50 | 200.25 | 200.25 | 176,500 |
| 2025-07-07 | 191.25 | 195.00 | 190.00 | 193.50 | 193.50 | 6,800 |
| 2025-07-04 | 190.00 | 194.00 | 190.00 | 191.25 | 191.25 | 4,500 |
| 2025-07-03 | 187.50 | 194.00 | 187.50 | 190.00 | 190.00 | 2,300 |
| 2025-07-02 | 186.50 | 190.00 | 186.50 | 187.50 | 187.50 | 1,800 |
| 2025-07-01 | 184.50 | 194.75 | 184.50 | 186.50 | 186.50 | 1,400 |
| 2025-06-30 | 186.00 | 190.00 | 184.00 | 184.50 | 184.50 | 23,400 |
| 2025-06-27 | 185.00 | 190.00 | 182.00 | 186.00 | 186.00 | 45,600 |
| 2025-06-26 | 189.50 | 189.50 | 184.75 | 185.00 | 185.00 | 27,600 |
| 2025-06-25 | 189.50 | 190.00 | 189.00 | 189.50 | 189.50 | 500 |
| 2025-06-24 | 181.25 | 190.00 | 181.25 | 189.50 | 189.50 | 147,100 |
| 2025-06-23 | 185.00 | 186.00 | 181.00 | 181.25 | 181.25 | 6,200 |
| 2025-06-20 | 182.50 | 186.50 | 181.00 | 185.00 | 185.00 | 6,300 |
| 2025-06-19 | 185.00 | 186.50 | 182.00 | 182.50 | 182.50 | 6,000 |
| 2025-06-18 | 186.25 | 186.25 | 183.00 | 185.00 | 185.00 | 170,000 |
| 2025-06-17 | 182.50 | 189.00 | 182.50 | 186.25 | 186.25 | 158,100 |
| 2025-06-16 | 181.00 | 190.00 | 181.00 | 182.50 | 182.50 | 109,300 |
| 2025-06-13 | 181.25 | 181.25 | 181.00 | 181.00 | 181.00 | 2,100 |
| 2025-06-12 | 180.50 | 182.00 | 180.50 | 181.25 | 181.25 | 4,300 |
| 2025-06-11 | 186.25 | 187.75 | 180.00 | 180.50 | 180.50 | 87,000 |
| 2025-06-10 | 180.00 | 189.00 | 180.00 | 186.25 | 186.25 | 3,300 |
| 2025-06-09 | 179.75 | 189.00 | 179.75 | 180.00 | 180.00 | 1,820,800 |
| 2025-06-05 | 180.00 | 180.00 | 179.00 | 179.75 | 179.75 | 2,600 |
| 2025-06-04 | 174.00 | 183.00 | 174.00 | 180.00 | 180.00 | 386,800 |
| 2025-06-03 | 179.50 | 183.00 | 173.00 | 174.00 | 174.00 | 11,100 |
| 2025-05-30 | 183.00 | 183.00 | 178.00 | 179.50 | 179.50 | 10,700 |
| 2025-05-29 | 180.00 | 184.00 | 180.00 | 183.00 | 183.00 | 3,300 |
| 2025-05-28 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 800 |
| 2025-05-27 | 191.50 | 191.50 | 180.00 | 185.00 | 185.00 | 200 |
| 2025-05-26 | 189.75 | 192.00 | 180.00 | 191.50 | 191.50 | 213,400 |
| 2025-05-23 | 187.50 | 191.00 | 182.75 | 189.75 | 189.75 | 30,200 |
| 2025-05-22 | 192.00 | 192.00 | 180.00 | 187.50 | 187.50 | 21,200 |
| 2025-05-21 | 190.00 | 192.00 | 188.75 | 192.00 | 192.00 | 255,700 |
| 2025-05-20 | 188.75 | 191.00 | 180.00 | 190.00 | 190.00 | 50,400 |
| 2025-05-19 | 192.00 | 192.00 | 180.00 | 188.75 | 188.75 | 8,700 |
| 2025-05-16 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 505,300 |
| 2025-05-15 | 190.75 | 195.00 | 178.00 | 192.00 | 192.00 | 293,600 |
| 2025-05-14 | 178.25 | 192.00 | 178.25 | 190.75 | 190.75 | 190,300 |
| 2025-05-13 | 175.00 | 184.00 | 175.00 | 178.25 | 178.25 | 703,500 |
| 2025-05-12 | 174.25 | 175.00 | 174.25 | 175.00 | 175.00 | 2,000 |
| 2025-05-09 | 170.75 | 175.00 | 170.75 | 174.25 | 174.25 | 35,900 |
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.