EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5,880.00 | 5,880.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0 |
| 2026-10-13 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0 |
| 2026-10-12 | 5,870.00 | 5,880.00 | 5,870.00 | 5,880.00 | 5,880.00 | 0 |
| 2026-10-09 | 5,850.00 | 5,870.00 | 5,850.00 | 5,870.00 | 5,870.00 | 0 |
| 2026-10-08 | 5,830.00 | 5,850.00 | 5,830.00 | 5,850.00 | 5,850.00 | 0 |
| 2026-10-07 | 5,840.00 | 5,840.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0 |
| 2026-10-06 | 5,850.00 | 5,850.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0 |
| 2026-10-05 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2026-10-02 | 5,840.00 | 5,860.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0 |
| 2026-10-01 | 5,820.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0 |
| 2026-09-30 | 5,880.00 | 5,880.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0 |
| 2026-09-29 | 5,890.00 | 5,890.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0 |
| 2026-09-28 | 5,820.00 | 5,890.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0 |
| 2026-09-25 | 5,750.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,820.00 | 0 |
| 2026-09-24 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 |
| 2026-09-23 | 5,770.00 | 5,770.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 |
| 2026-09-22 | 5,730.00 | 5,770.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0 |
| 2026-09-21 | 5,850.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0 |
| 2026-09-18 | 6,030.00 | 6,030.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2026-09-17 | 5,820.00 | 6,030.00 | 5,820.00 | 6,030.00 | 6,030.00 | 0 |
| 2026-09-16 | 5,830.00 | 5,830.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0 |
| 2026-09-15 | 5,810.00 | 5,830.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0 |
| 2026-09-14 | 5,920.00 | 5,920.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
| 2026-09-11 | 5,830.00 | 5,920.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0 |
| 2026-09-10 | 5,810.00 | 5,830.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0 |
| 2026-09-09 | 5,870.00 | 5,870.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
| 2026-09-08 | 5,840.00 | 5,870.00 | 5,840.00 | 5,870.00 | 5,870.00 | 0 |
| 2026-09-07 | 6,030.00 | 6,030.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0 |
| 2026-09-04 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0 |
| 2026-09-03 | 5,880.00 | 6,030.00 | 5,880.00 | 6,030.00 | 6,030.00 | 0 |
| 2026-09-02 | 5,730.00 | 5,880.00 | 5,730.00 | 5,880.00 | 5,880.00 | 0 |
| 2026-09-01 | 5,710.00 | 5,730.00 | 5,710.00 | 5,730.00 | 5,730.00 | 0 |
| 2026-08-31 | 5,700.00 | 5,710.00 | 5,700.00 | 5,710.00 | 5,710.00 | 0 |
| 2026-08-28 | 5,720.00 | 5,720.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 |
| 2026-08-27 | 5,710.00 | 5,720.00 | 5,710.00 | 5,720.00 | 5,720.00 | 0 |
| 2026-08-26 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2026-08-24 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2026-08-21 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2026-08-20 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2026-08-19 | 5,560.00 | 5,710.00 | 5,560.00 | 5,710.00 | 5,710.00 | 0 |
| 2026-08-18 | 5,600.00 | 5,600.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0 |
| 2026-08-17 | 5,590.00 | 5,600.00 | 5,590.00 | 5,600.00 | 5,600.00 | 0 |
| 2026-08-14 | 5,580.00 | 5,590.00 | 5,580.00 | 5,590.00 | 5,590.00 | 0 |
| 2026-08-13 | 5,530.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0 |
| 2026-08-12 | 5,510.00 | 5,530.00 | 5,510.00 | 5,530.00 | 5,530.00 | 0 |
| 2026-08-11 | 5,680.00 | 5,680.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0 |
| 2026-08-10 | 5,830.00 | 5,830.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0 |
| 2026-08-07 | 5,740.00 | 5,830.00 | 5,740.00 | 5,830.00 | 5,830.00 | 0 |
| 2026-08-06 | 5,840.00 | 5,840.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0 |
| 2026-08-05 | 5,750.00 | 5,840.00 | 5,750.00 | 5,840.00 | 5,840.00 | 0 |
| 2026-08-04 | 5,730.00 | 5,750.00 | 5,730.00 | 5,750.00 | 5,750.00 | 0 |
| 2026-08-03 | 5,710.00 | 5,730.00 | 5,710.00 | 5,730.00 | 5,730.00 | 0 |
| 2026-07-31 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2026-07-30 | 5,630.00 | 5,710.00 | 5,630.00 | 5,710.00 | 5,710.00 | 0 |
| 2026-07-29 | 5,590.00 | 5,630.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0 |
| 2026-07-28 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2026-07-27 | 5,510.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0 |
| 2026-07-24 | 5,470.00 | 5,510.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0 |
| 2026-07-23 | 5,500.00 | 5,500.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0 |
| 2026-07-22 | 5,420.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 0 |
Page 1 of 3 · 124 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.