EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 193.00 | 193.00 | 192.75 | 193.00 | 193.00 | 500 |
| 2024-11-11 | 192.75 | 193.00 | 186.00 | 193.00 | 193.00 | 109,300 |
| 2024-11-08 | 189.75 | 194.00 | 189.75 | 192.75 | 192.75 | 767,100 |
| 2024-11-07 | 184.75 | 195.00 | 184.50 | 189.75 | 189.75 | 60,300 |
| 2024-11-06 | 184.00 | 187.00 | 184.00 | 184.75 | 184.75 | 101,800 |
| 2024-11-05 | 183.75 | 184.50 | 180.00 | 184.00 | 184.00 | 303,600 |
| 2024-11-04 | 183.00 | 183.75 | 183.00 | 183.75 | 183.75 | 8,800 |
| 2024-10-31 | 176.50 | 183.00 | 176.50 | 183.00 | 183.00 | 13,500 |
| 2024-10-30 | 176.00 | 181.00 | 160.25 | 176.50 | 176.50 | 150,100 |
| 2024-10-29 | 175.00 | 180.00 | 170.00 | 176.00 | 176.00 | 27,900 |
| 2024-10-28 | 177.25 | 180.00 | 167.00 | 175.00 | 175.00 | 8,400 |
| 2024-10-25 | 180.00 | 180.00 | 175.00 | 177.25 | 177.25 | 2,000 |
| 2024-10-24 | 197.00 | 197.00 | 177.50 | 180.00 | 180.00 | 46,000 |
| 2024-10-23 | 199.75 | 200.00 | 180.00 | 197.00 | 197.00 | 399,200 |
| 2024-10-22 | 186.00 | 204.00 | 176.00 | 199.75 | 199.75 | 1,022,700 |
| 2024-10-18 | 174.75 | 192.00 | 165.00 | 186.00 | 186.00 | 48,500 |
| 2024-10-17 | 163.00 | 179.25 | 163.00 | 174.75 | 174.75 | 29,400 |
| 2024-10-16 | 162.50 | 163.00 | 162.50 | 163.00 | 163.00 | 1,100 |
| 2024-10-15 | 168.50 | 168.50 | 161.00 | 162.50 | 162.50 | 11,700 |
| 2024-10-14 | 160.25 | 176.25 | 150.00 | 168.50 | 168.50 | 56,700 |
| 2024-10-11 | 162.00 | 162.00 | 160.00 | 160.25 | 160.25 | 800 |
| 2024-10-09 | 173.75 | 175.00 | 160.00 | 162.00 | 162.00 | 5,900 |
| 2024-10-08 | 162.75 | 179.00 | 154.50 | 173.75 | 173.75 | 218,000 |
| 2024-10-07 | 164.25 | 169.50 | 153.00 | 162.75 | 162.75 | 15,200 |
| 2024-10-04 | 164.50 | 164.50 | 164.00 | 164.25 | 164.25 | 300 |
| 2024-10-03 | 155.00 | 169.00 | 150.50 | 164.50 | 164.50 | 103,000 |
| 2024-10-02 | 151.50 | 155.00 | 150.00 | 155.00 | 155.00 | 68,700 |
| 2024-10-01 | 154.75 | 154.75 | 148.00 | 151.50 | 151.50 | 2,300 |
| 2024-09-30 | 156.00 | 158.00 | 151.50 | 154.75 | 154.75 | 200 |
| 2024-09-27 | 154.50 | 158.00 | 154.00 | 156.00 | 156.00 | 17,900 |
| 2024-09-26 | 160.00 | 160.00 | 152.00 | 154.50 | 154.50 | 13,300 |
| 2024-09-25 | 156.75 | 162.00 | 156.75 | 160.00 | 160.00 | 200 |
| 2024-09-24 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 400 |
| 2024-09-23 | 153.75 | 160.00 | 151.50 | 156.25 | 156.25 | 742,700 |
| 2024-09-20 | 154.25 | 155.00 | 151.50 | 153.75 | 153.75 | 1,900 |
| 2024-09-19 | 159.75 | 159.75 | 151.75 | 154.25 | 154.25 | 600 |
| 2024-09-18 | 149.50 | 160.00 | 149.50 | 159.75 | 159.75 | 216,200 |
| 2024-09-17 | 157.00 | 157.00 | 149.00 | 149.50 | 149.50 | 3,200 |
| 2024-09-16 | 152.00 | 160.00 | 152.00 | 157.00 | 157.00 | 157,900 |
| 2024-09-13 | 150.50 | 153.00 | 150.50 | 152.00 | 152.00 | 22,300 |
| 2024-09-12 | 148.50 | 151.00 | 148.50 | 150.50 | 150.50 | 26,900 |
| 2024-09-11 | 148.25 | 152.00 | 148.25 | 148.50 | 148.50 | 48,300 |
| 2024-09-10 | 145.75 | 153.00 | 145.75 | 148.25 | 148.25 | 2,200 |
| 2024-09-09 | 151.25 | 151.25 | 145.25 | 145.75 | 145.75 | 400 |
| 2024-09-06 | 152.75 | 153.00 | 145.00 | 151.25 | 151.25 | 12,500 |
| 2024-09-05 | 152.50 | 153.00 | 152.50 | 152.75 | 152.75 | 3,300 |
| 2024-09-04 | 152.00 | 152.75 | 151.75 | 152.50 | 152.50 | 1,300 |
| 2024-09-03 | 151.50 | 153.00 | 151.50 | 152.00 | 152.00 | 3,800 |
| 2024-09-02 | 151.75 | 153.00 | 151.00 | 151.50 | 151.50 | 2,600 |
| 2024-08-30 | 152.00 | 153.00 | 151.00 | 151.75 | 151.75 | 9,200 |
| 2024-08-29 | 152.75 | 153.00 | 150.00 | 152.00 | 152.00 | 1,000 |
| 2024-08-28 | 152.75 | 156.00 | 150.00 | 152.75 | 152.75 | 130,200 |
| 2024-08-27 | 153.00 | 153.00 | 151.75 | 152.75 | 152.75 | 5,000 |
| 2024-08-26 | 143.25 | 153.00 | 143.25 | 153.00 | 153.00 | 1,000 |
| 2024-08-23 | 148.50 | 148.50 | 142.25 | 143.25 | 143.25 | 1,300 |
| 2024-08-22 | 152.50 | 152.50 | 142.00 | 148.50 | 148.50 | 54,000 |
| 2024-08-21 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 52,300 |
| 2024-08-20 | 146.75 | 154.00 | 146.75 | 152.50 | 152.50 | 397,700 |
| 2024-08-19 | 151.00 | 151.00 | 141.50 | 146.75 | 146.75 | 8,100 |
| 2024-08-16 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 2,500 |
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.