EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 290.00 | 290.00 | 285.03 | 287.25 | 287.25 | 24,122 |
| 2026-10-14 | 289.75 | 292.00 | 287.75 | 290.00 | 290.00 | 7,863 |
| 2026-10-13 | 290.00 | 292.00 | 287.50 | 289.75 | 289.75 | 9,889 |
| 2026-10-12 | 289.75 | 294.00 | 288.00 | 290.00 | 290.00 | 31,746 |
| 2026-10-09 | 288.50 | 291.75 | 288.50 | 289.75 | 289.75 | 76,250 |
| 2026-10-08 | 287.50 | 290.00 | 287.25 | 288.50 | 288.50 | 10,276 |
| 2026-10-07 | 287.50 | 288.50 | 287.00 | 287.50 | 287.50 | 6,749 |
| 2026-10-06 | 287.50 | 288.50 | 287.00 | 287.50 | 287.50 | 24,963 |
| 2026-10-05 | 287.25 | 288.00 | 287.00 | 287.50 | 287.50 | 6,617 |
| 2026-10-02 | 287.00 | 290.00 | 285.00 | 287.25 | 287.25 | 5,067 |
| 2026-10-01 | 290.00 | 292.00 | 284.00 | 287.00 | 287.00 | 5,303 |
| 2026-09-30 | 286.75 | 290.00 | 285.00 | 290.00 | 290.00 | 584,896 |
| 2026-09-29 | 288.25 | 290.00 | 285.00 | 286.75 | 286.75 | 10,563 |
| 2026-09-28 | 285.00 | 290.00 | 285.00 | 288.25 | 288.25 | 5,960 |
| 2026-09-25 | 285.25 | 290.00 | 282.00 | 285.00 | 285.00 | 596,987 |
| 2026-09-24 | 281.75 | 287.50 | 281.00 | 285.25 | 285.25 | 17,250 |
| 2026-09-23 | 282.00 | 285.00 | 281.00 | 281.75 | 281.75 | 22,038 |
| 2026-09-22 | 281.25 | 290.00 | 281.00 | 282.00 | 282.00 | 36,899 |
| 2026-09-21 | 287.00 | 290.00 | 276.00 | 281.25 | 281.25 | 22,667 |
| 2026-09-18 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | 7,962 |
| 2026-09-17 | 286.25 | 296.00 | 277.50 | 295.75 | 295.75 | 5,297,974 |
| 2026-09-16 | 286.00 | 291.00 | 280.00 | 286.25 | 286.25 | 82,864 |
| 2026-09-15 | 286.00 | 290.50 | 285.00 | 286.00 | 286.00 | 3,649,664 |
| 2026-09-14 | 290.50 | 292.00 | 285.00 | 286.00 | 286.00 | 60,415 |
| 2026-09-11 | 286.00 | 292.00 | 286.00 | 290.50 | 290.50 | 36,686 |
| 2026-09-10 | 285.25 | 289.00 | 283.00 | 286.00 | 286.00 | 630,352 |
| 2026-09-09 | 288.50 | 290.00 | 283.00 | 285.25 | 285.25 | 49,967 |
| 2026-09-08 | 286.50 | 292.00 | 285.00 | 288.50 | 288.50 | 16,484 |
| 2026-09-07 | 290.50 | 290.50 | 283.50 | 286.50 | 286.50 | 10,577 |
| 2026-09-04 | 296.00 | 296.00 | 285.00 | 290.50 | 290.50 | 23,763 |
| 2026-09-03 | 288.75 | 296.00 | 282.00 | 296.00 | 296.00 | 3,107,132 |
| 2026-09-02 | 281.00 | 290.00 | 280.00 | 288.75 | 288.75 | 212,205 |
| 2026-09-01 | 280.00 | 282.00 | 280.00 | 281.00 | 281.00 | 125,175 |
| 2026-08-31 | 279.25 | 281.00 | 275.00 | 280.00 | 280.00 | 24,708 |
| 2026-08-28 | 280.00 | 281.00 | 277.00 | 279.25 | 279.25 | 24,664 |
| 2026-08-27 | 280.00 | 282.00 | 275.00 | 280.00 | 280.00 | 124,761 |
| 2026-08-26 | 281.50 | 282.00 | 277.25 | 280.00 | 280.00 | 102,819 |
| 2026-08-25 | 279.00 | 286.50 | 277.00 | 281.50 | 281.50 | 6,915 |
| 2026-08-24 | 277.00 | 283.00 | 275.00 | 279.00 | 279.00 | 11,601 |
| 2026-08-21 | 272.00 | 279.75 | 272.00 | 277.00 | 277.00 | 1,042,541 |
| 2026-08-20 | 275.50 | 280.00 | 270.00 | 272.00 | 272.00 | 924,414 |
| 2026-08-19 | 273.25 | 284.75 | 273.25 | 275.50 | 275.50 | 51,020 |
| 2026-08-18 | 274.25 | 284.00 | 270.00 | 273.25 | 273.25 | 16,948 |
| 2026-08-17 | 273.25 | 286.00 | 270.00 | 274.25 | 274.25 | 74,448 |
| 2026-08-14 | 272.75 | 285.00 | 272.00 | 273.25 | 273.25 | 502,367 |
| 2026-08-13 | 270.75 | 277.50 | 270.00 | 272.75 | 272.75 | 8,306 |
| 2026-08-12 | 270.00 | 285.00 | 265.00 | 270.75 | 270.75 | 12,470 |
| 2026-08-11 | 277.50 | 277.50 | 265.00 | 270.00 | 270.00 | 56,229 |
| 2026-08-10 | 285.00 | 285.00 | 271.00 | 277.50 | 277.50 | 42,720 |
| 2026-08-07 | 290.00 | 291.00 | 282.00 | 285.00 | 285.00 | 33,329 |
| 2026-08-06 | 286.00 | 295.00 | 281.00 | 290.00 | 290.00 | 382,427 |
| 2026-08-05 | 281.50 | 290.50 | 280.00 | 286.00 | 286.00 | 19,127 |
| 2026-08-04 | 280.50 | 291.25 | 280.00 | 281.50 | 281.50 | 55,421 |
| 2026-08-03 | 279.75 | 290.00 | 279.00 | 280.50 | 280.50 | 148,495 |
| 2026-07-31 | 279.25 | 280.50 | 279.00 | 279.75 | 279.75 | 11,642 |
| 2026-07-30 | 275.50 | 280.00 | 275.50 | 279.25 | 279.25 | 17,879 |
| 2026-07-29 | 274.25 | 278.00 | 273.50 | 275.50 | 275.50 | 10,203 |
| 2026-07-28 | 275.00 | 277.25 | 272.00 | 274.25 | 274.25 | 16,586 |
| 2026-07-27 | 270.75 | 277.25 | 270.75 | 275.00 | 275.00 | 79,992 |
| 2026-07-24 | 269.00 | 274.00 | 268.50 | 270.75 | 270.75 | 13,830 |
Page 1 of 5 · 248 trading daysOlder →
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.