Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EABL.DSE stock page

EAST AFRICAN BREWERIES LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-043,800.003,820.003,800.003,820.003,820.000
2024-11-013,820.003,820.003,800.003,800.003,800.000
2024-10-313,680.003,820.003,680.003,820.003,820.000
2024-10-303,760.003,760.003,680.003,680.003,680.000
2024-10-293,500.003,760.003,500.003,760.003,760.000
2024-10-283,710.003,710.003,500.003,500.003,500.000
2024-10-253,790.003,790.003,710.003,710.003,710.000
2024-10-243,790.003,790.003,790.003,790.003,790.000
2024-10-234,200.004,200.003,790.003,790.003,790.000
2024-10-223,470.004,200.003,470.004,200.004,200.000
2024-10-213,470.003,470.003,470.003,470.003,470.000
2024-10-183,780.003,780.003,470.003,470.003,470.000
2024-10-173,430.003,780.003,430.003,780.003,780.000
2024-10-163,470.003,470.003,430.003,430.003,430.000
2024-10-153,370.003,470.003,370.003,470.003,470.000
2024-10-113,380.003,380.003,370.003,370.003,370.000
2024-10-103,380.003,380.003,380.003,380.003,380.000
2024-10-093,770.003,770.003,380.003,380.003,380.000
2024-10-083,250.003,770.003,250.003,770.003,770.000
2024-10-073,460.003,460.003,250.003,250.003,250.000
2024-10-043,560.003,560.003,460.003,460.003,460.000
2024-10-033,260.003,560.003,260.003,560.003,560.000
2024-10-023,120.003,260.003,120.003,260.003,260.000
2024-10-013,190.003,190.003,120.003,120.003,120.000
2024-09-303,330.003,330.003,190.003,190.003,190.000
2024-09-273,250.003,330.003,250.003,330.003,330.000
2024-09-263,300.003,300.003,250.003,250.003,250.000
2024-09-253,270.003,300.003,270.003,300.003,300.000
2024-09-243,340.003,340.003,270.003,270.003,270.000
2024-09-233,230.003,340.003,230.003,340.003,340.000
2024-09-203,160.003,230.003,160.003,230.003,230.000
2024-09-193,330.003,330.003,160.003,160.003,160.000
2024-09-183,120.003,330.003,120.003,330.003,330.000
2024-09-173,170.003,170.003,120.003,120.003,120.000
2024-09-133,100.003,170.003,100.003,170.003,170.000
2024-09-123,100.003,100.003,100.003,100.003,100.000
2024-09-113,100.003,100.003,100.003,100.003,100.000
2024-09-103,160.003,160.003,100.003,100.003,100.000
2024-09-093,190.003,190.003,160.003,160.003,160.000
2024-09-063,180.003,190.003,180.003,190.003,190.000
2024-09-053,190.003,190.003,180.003,180.003,180.000
2024-09-043,180.003,190.003,180.003,190.003,190.000
2024-09-033,190.003,190.003,180.003,180.003,180.000
2024-09-023,180.003,190.003,180.003,190.003,190.000
2024-08-303,190.003,190.003,180.003,180.003,180.000
2024-08-293,190.003,190.003,190.003,190.003,190.000
2024-08-283,180.003,190.003,180.003,190.003,190.000
2024-08-273,180.003,180.003,180.003,180.003,180.000
2024-08-262,980.003,180.002,980.003,180.003,180.000
2024-08-233,120.003,120.002,980.002,980.002,980.000
2024-08-223,170.003,170.003,120.003,120.003,120.000
2024-08-213,120.003,170.003,120.003,170.003,170.000
2024-08-202,960.003,120.002,960.003,120.003,120.000
2024-08-193,130.003,130.002,960.002,960.002,960.000
2024-08-163,200.003,200.003,130.003,130.003,130.000
2024-08-153,200.003,200.003,200.003,200.003,200.000
2024-08-143,170.003,200.003,170.003,200.003,200.000
2024-08-133,100.003,170.003,100.003,170.003,170.000
2024-08-123,100.003,100.003,100.003,100.003,100.000
2024-08-093,070.003,100.003,070.003,100.003,100.000
← NewerPage 9 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.