EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 183.75 | 186.00 | 182.00 | 183.75 | 183.75 | 3,900 |
| 2025-02-06 | 179.00 | 185.00 | 179.00 | 183.75 | 183.75 | 199,500 |
| 2025-02-05 | 179.50 | 182.00 | 165.00 | 179.00 | 179.00 | 129,000 |
| 2025-02-04 | 180.50 | 182.00 | 175.00 | 179.50 | 179.50 | 17,100 |
| 2025-02-03 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 8,600 |
| 2025-01-31 | 191.00 | 191.00 | 180.00 | 180.50 | 180.50 | 7,400 |
| 2025-01-30 | 195.00 | 195.00 | 185.00 | 191.00 | 191.00 | 300 |
| 2025-01-29 | 194.00 | 195.00 | 192.00 | 195.00 | 195.00 | 358,100 |
| 2025-01-28 | 193.50 | 198.00 | 181.00 | 194.00 | 194.00 | 504,000 |
| 2025-01-27 | 193.25 | 198.25 | 193.25 | 193.50 | 193.50 | 8,200 |
| 2025-01-24 | 189.50 | 198.00 | 180.50 | 193.25 | 193.25 | 551,800 |
| 2025-01-23 | 184.75 | 198.25 | 183.00 | 189.50 | 189.50 | 62,300 |
| 2025-01-22 | 183.00 | 185.00 | 181.00 | 184.75 | 184.75 | 18,100 |
| 2025-01-21 | 180.25 | 187.00 | 180.25 | 183.00 | 183.00 | 137,200 |
| 2025-01-20 | 180.25 | 185.00 | 180.00 | 180.25 | 180.25 | 34,500 |
| 2025-01-17 | 180.00 | 181.00 | 178.25 | 180.25 | 180.25 | 22,300 |
| 2025-01-16 | 177.50 | 188.00 | 177.25 | 180.00 | 180.00 | 1,341,800 |
| 2025-01-15 | 178.50 | 179.00 | 176.25 | 177.50 | 177.50 | 5,200 |
| 2025-01-14 | 175.75 | 179.50 | 175.25 | 178.50 | 178.50 | 1,700 |
| 2025-01-13 | 179.50 | 179.50 | 175.00 | 175.75 | 175.75 | 4,500 |
| 2025-01-10 | 176.00 | 180.00 | 175.00 | 179.50 | 179.50 | 910,100 |
| 2025-01-09 | 179.50 | 179.50 | 175.00 | 176.00 | 176.00 | 3,600 |
| 2025-01-08 | 177.75 | 179.75 | 175.25 | 179.50 | 179.50 | 540,600 |
| 2025-01-07 | 179.00 | 180.00 | 175.00 | 177.75 | 177.75 | 79,900 |
| 2025-01-06 | 176.50 | 188.00 | 176.00 | 179.00 | 179.00 | 312,000 |
| 2025-01-03 | 175.50 | 187.75 | 175.00 | 176.50 | 176.50 | 2,800 |
| 2025-01-02 | 175.50 | 188.50 | 175.00 | 175.50 | 175.50 | 9,300 |
| 2024-12-31 | 181.75 | 181.75 | 173.00 | 175.50 | 175.50 | 18,000 |
| 2024-12-30 | 177.50 | 181.75 | 177.50 | 181.75 | 181.75 | 200 |
| 2024-12-27 | 175.25 | 182.00 | 175.25 | 177.50 | 177.50 | 900 |
| 2024-12-24 | 172.50 | 182.00 | 172.50 | 175.25 | 175.25 | 5,900 |
| 2024-12-23 | 175.00 | 182.00 | 170.25 | 172.50 | 172.50 | 26,700 |
| 2024-12-20 | 175.00 | 180.00 | 171.50 | 175.00 | 175.00 | 350,300 |
| 2024-12-19 | 175.00 | 175.25 | 174.25 | 175.00 | 175.00 | 62,500 |
| 2024-12-18 | 188.50 | 188.50 | 174.25 | 175.00 | 175.00 | 12,000 |
| 2024-12-17 | 174.25 | 190.00 | 171.25 | 188.50 | 188.50 | 50,700 |
| 2024-12-16 | 180.00 | 188.00 | 170.00 | 174.25 | 174.25 | 900 |
| 2024-12-13 | 173.50 | 180.00 | 171.00 | 180.00 | 180.00 | 189,900 |
| 2024-12-11 | 169.75 | 179.00 | 169.75 | 173.50 | 173.50 | 3,200 |
| 2024-12-10 | 170.25 | 170.25 | 163.00 | 169.75 | 169.75 | 4,400 |
| 2024-12-09 | 172.00 | 172.00 | 170.00 | 170.25 | 170.25 | 11,300 |
| 2024-12-06 | 172.50 | 173.00 | 170.00 | 172.00 | 172.00 | 60,500 |
| 2024-12-05 | 163.00 | 173.00 | 162.50 | 172.50 | 172.50 | 2,075,400 |
| 2024-12-04 | 165.00 | 173.00 | 162.50 | 163.00 | 163.00 | 4,400 |
| 2024-12-03 | 173.25 | 173.25 | 165.00 | 165.00 | 165.00 | 1,000 |
| 2024-12-02 | 165.75 | 177.00 | 165.75 | 173.25 | 173.25 | 3,200 |
| 2024-11-29 | 174.00 | 178.00 | 162.25 | 165.75 | 165.75 | 2,800 |
| 2024-11-28 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | 1,600 |
| 2024-11-27 | 179.50 | 179.50 | 166.00 | 175.00 | 175.00 | 302,600 |
| 2024-11-26 | 180.00 | 180.00 | 177.00 | 179.50 | 179.50 | 1,000 |
| 2024-11-25 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 6,500 |
| 2024-11-22 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 13,000 |
| 2024-11-21 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 13,500 |
| 2024-11-20 | 181.50 | 181.50 | 176.00 | 180.00 | 180.00 | 63,600 |
| 2024-11-19 | 184.00 | 184.00 | 180.00 | 181.50 | 181.50 | 800 |
| 2024-11-18 | 185.00 | 185.00 | 181.75 | 184.00 | 184.00 | 76,100 |
| 2024-11-15 | 181.75 | 192.00 | 181.75 | 185.00 | 185.00 | 3,500 |
| 2024-11-14 | 193.00 | 193.00 | 180.00 | 181.75 | 181.75 | 1,000 |
| 2024-11-13 | 193.00 | 193.00 | 188.00 | 193.00 | 193.00 | 391,300 |
| 2024-11-12 | 193.00 | 193.00 | 192.75 | 193.00 | 193.00 | 500 |
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.