EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 171.00 | 172.00 | 168.00 | 170.75 | 170.75 | 36,800 |
| 2025-05-07 | 171.50 | 174.00 | 170.00 | 171.00 | 171.00 | 164,500 |
| 2025-05-06 | 170.25 | 172.00 | 170.00 | 171.50 | 171.50 | 1,045,300 |
| 2025-05-05 | 171.75 | 174.00 | 170.00 | 170.25 | 170.25 | 11,900 |
| 2025-05-02 | 174.00 | 174.00 | 170.25 | 171.75 | 171.75 | 4,100 |
| 2025-04-30 | 174.00 | 174.75 | 174.00 | 174.00 | 174.00 | 2,417,100 |
| 2025-04-29 | 170.25 | 174.00 | 170.00 | 174.00 | 174.00 | 1,499,100 |
| 2025-04-28 | 170.75 | 174.75 | 170.00 | 170.25 | 170.25 | 2,700 |
| 2025-04-25 | 174.25 | 175.00 | 169.00 | 170.75 | 170.75 | 2,200 |
| 2025-04-24 | 168.00 | 175.00 | 168.00 | 174.25 | 174.25 | 5,000 |
| 2025-04-23 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 21,600 |
| 2025-04-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 111,500 |
| 2025-04-17 | 178.00 | 178.00 | 168.25 | 170.00 | 170.00 | 342,500 |
| 2025-04-16 | 179.00 | 179.00 | 172.25 | 178.00 | 178.00 | 8,700 |
| 2025-04-15 | 179.75 | 180.00 | 174.00 | 179.00 | 179.00 | 3,100 |
| 2025-04-14 | 180.25 | 180.25 | 178.00 | 179.75 | 179.75 | 12,300 |
| 2025-04-11 | 179.75 | 184.00 | 179.75 | 180.25 | 180.25 | 2,800 |
| 2025-04-10 | 180.00 | 180.00 | 175.00 | 179.75 | 179.75 | 3,800 |
| 2025-04-09 | 185.50 | 185.50 | 178.00 | 180.00 | 180.00 | 136,800 |
| 2025-04-08 | 185.25 | 185.75 | 180.25 | 185.50 | 185.50 | 97,500 |
| 2025-04-07 | 185.75 | 186.00 | 185.25 | 185.25 | 185.25 | 160,500 |
| 2025-04-04 | 181.50 | 190.00 | 181.50 | 185.75 | 185.75 | 2,300 |
| 2025-04-03 | 184.50 | 189.00 | 181.00 | 181.50 | 181.50 | 2,700 |
| 2025-04-02 | 180.00 | 189.00 | 180.00 | 184.50 | 184.50 | 26,700 |
| 2025-04-01 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | 11,100 |
| 2025-03-28 | 180.00 | 184.75 | 180.00 | 180.00 | 180.00 | 64,300 |
| 2025-03-27 | 181.25 | 184.75 | 180.00 | 180.00 | 180.00 | 60,200 |
| 2025-03-26 | 172.75 | 185.00 | 172.75 | 181.25 | 181.25 | 352,000 |
| 2025-03-25 | 177.50 | 180.00 | 170.00 | 172.75 | 172.75 | 124,700 |
| 2025-03-24 | 185.25 | 188.00 | 167.00 | 177.50 | 177.50 | 5,600 |
| 2025-03-21 | 185.25 | 190.00 | 185.00 | 185.25 | 185.25 | 6,200 |
| 2025-03-20 | 190.00 | 190.00 | 185.00 | 185.25 | 185.25 | 1,500 |
| 2025-03-19 | 187.00 | 191.00 | 187.00 | 190.00 | 190.00 | 157,200 |
| 2025-03-18 | 186.00 | 189.75 | 186.00 | 187.00 | 187.00 | 700 |
| 2025-03-17 | 185.50 | 191.00 | 185.50 | 186.00 | 186.00 | 41,000 |
| 2025-03-14 | 189.25 | 191.00 | 185.00 | 185.50 | 185.50 | 19,600 |
| 2025-03-13 | 186.75 | 190.00 | 185.50 | 189.25 | 189.25 | 51,800 |
| 2025-03-12 | 185.75 | 189.00 | 185.75 | 186.75 | 186.75 | 177,400 |
| 2025-03-11 | 185.00 | 187.00 | 185.00 | 185.75 | 185.75 | 134,900 |
| 2025-03-10 | 189.75 | 189.75 | 185.00 | 185.00 | 185.00 | 4,500 |
| 2025-03-07 | 193.75 | 193.75 | 183.50 | 189.75 | 189.75 | 34,800 |
| 2025-03-06 | 187.75 | 194.00 | 183.50 | 193.75 | 193.75 | 21,200 |
| 2025-03-05 | 186.75 | 195.00 | 185.00 | 187.75 | 187.75 | 2,300 |
| 2025-03-04 | 186.75 | 195.00 | 185.00 | 186.75 | 186.75 | 33,400 |
| 2025-03-03 | 185.00 | 189.00 | 185.00 | 186.75 | 186.75 | 1,500 |
| 2025-02-28 | 185.75 | 185.75 | 185.00 | 185.00 | 185.00 | 100 |
| 2025-02-27 | 189.75 | 195.00 | 185.00 | 185.75 | 185.75 | 386,500 |
| 2025-02-26 | 189.75 | 191.00 | 185.00 | 189.75 | 189.75 | 8,300 |
| 2025-02-25 | 186.50 | 190.00 | 185.00 | 189.75 | 189.75 | 267,100 |
| 2025-02-24 | 183.75 | 188.50 | 183.00 | 186.50 | 186.50 | 800 |
| 2025-02-21 | 192.75 | 192.75 | 183.25 | 183.75 | 183.75 | 29,900 |
| 2025-02-20 | 193.00 | 193.00 | 184.00 | 192.75 | 192.75 | 54,300 |
| 2025-02-19 | 192.00 | 195.00 | 190.00 | 193.00 | 193.00 | 76,500 |
| 2025-02-18 | 188.00 | 193.00 | 183.00 | 192.00 | 192.00 | 99,400 |
| 2025-02-17 | 187.25 | 189.00 | 187.00 | 188.00 | 188.00 | 600 |
| 2025-02-14 | 184.50 | 190.00 | 184.50 | 187.25 | 187.25 | 500 |
| 2025-02-13 | 189.75 | 189.75 | 181.00 | 184.50 | 184.50 | 1,700 |
| 2025-02-12 | 185.00 | 190.00 | 181.00 | 189.75 | 189.75 | 76,400 |
| 2025-02-11 | 186.75 | 189.00 | 185.00 | 185.00 | 185.00 | 42,300 |
| 2025-02-10 | 183.75 | 190.00 | 183.75 | 186.75 | 186.75 | 5,100 |
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.