EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 4,401.15 | 4,401.15 | 4,401.15 | 4,401.15 | 4,401.15 | 0 |
| 2024-08-16 | 4,415.58 | 4,415.58 | 4,401.15 | 4,401.15 | 4,401.15 | 0 |
| 2024-08-15 | 4,396.20 | 4,415.58 | 4,396.20 | 4,415.58 | 4,415.58 | 0 |
| 2024-08-14 | 4,395.84 | 4,396.20 | 4,395.84 | 4,396.20 | 4,396.20 | 0 |
| 2024-08-13 | 4,410.23 | 4,410.23 | 4,395.84 | 4,395.84 | 4,395.84 | 0 |
| 2024-08-12 | 4,370.78 | 4,410.23 | 4,370.78 | 4,410.23 | 4,410.23 | 0 |
| 2024-08-09 | 4,392.80 | 4,392.80 | 4,370.78 | 4,370.78 | 4,370.78 | 0 |
| 2024-08-08 | 4,359.36 | 4,392.80 | 4,359.36 | 4,392.80 | 4,392.80 | 0 |
| 2024-08-07 | 4,452.57 | 4,452.57 | 4,359.36 | 4,359.36 | 4,359.36 | 0 |
| 2024-08-06 | 4,481.25 | 4,481.25 | 4,452.57 | 4,452.57 | 4,452.57 | 0 |
| 2024-08-05 | 4,556.72 | 4,556.72 | 4,481.25 | 4,481.25 | 4,481.25 | 0 |
| 2024-08-02 | 4,372.96 | 4,556.72 | 4,372.96 | 4,556.72 | 4,556.72 | 0 |
| 2024-08-01 | 4,321.62 | 4,372.96 | 4,321.62 | 4,372.96 | 4,372.96 | 0 |
| 2024-07-31 | 4,350.32 | 4,350.32 | 4,321.62 | 4,321.62 | 4,321.62 | 0 |
| 2024-07-30 | 4,401.34 | 4,401.34 | 4,350.32 | 4,350.32 | 4,350.32 | 0 |
| 2024-07-29 | 4,290.75 | 4,401.34 | 4,290.75 | 4,401.34 | 4,401.34 | 0 |
| 2024-07-26 | 4,429.62 | 4,429.62 | 4,290.75 | 4,290.75 | 4,290.75 | 0 |
| 2024-07-25 | 4,344.65 | 4,429.62 | 4,344.65 | 4,429.62 | 4,429.62 | 0 |
| 2024-07-24 | 4,355.50 | 4,355.50 | 4,344.65 | 4,344.65 | 4,344.65 | 0 |
| 2024-07-23 | 4,361.70 | 4,361.70 | 4,355.50 | 4,355.50 | 4,355.50 | 0 |
| 2024-07-22 | 4,519.33 | 4,519.33 | 4,361.70 | 4,361.70 | 4,361.70 | 0 |
| 2024-07-19 | 4,395.80 | 4,519.33 | 4,395.80 | 4,519.33 | 4,519.33 | 0 |
| 2024-07-18 | 4,320.86 | 4,395.80 | 4,320.86 | 4,395.80 | 4,395.80 | 0 |
| 2024-07-17 | 4,288.50 | 4,320.86 | 4,288.50 | 4,320.86 | 4,320.86 | 0 |
| 2024-07-16 | 4,085.51 | 4,288.50 | 4,085.51 | 4,288.50 | 4,288.50 | 0 |
| 2024-07-15 | 4,079.73 | 4,085.51 | 4,079.73 | 4,085.51 | 4,085.51 | 0 |
| 2024-07-12 | 4,082.58 | 4,082.58 | 4,079.73 | 4,079.73 | 4,079.73 | 0 |
| 2024-07-11 | 4,173.14 | 4,173.14 | 4,082.58 | 4,082.58 | 4,082.58 | 0 |
| 2024-07-10 | 4,138.49 | 4,138.49 | 4,138.49 | 4,138.49 | 4,138.49 | 0 |
| 2024-07-09 | 4,083.54 | 4,138.49 | 4,083.54 | 4,138.49 | 4,138.49 | 0 |
| 2024-07-08 | 4,062.35 | 4,083.54 | 4,062.35 | 4,083.54 | 4,083.54 | 0 |
| 2024-07-05 | 4,085.42 | 4,085.42 | 4,062.35 | 4,062.35 | 4,062.35 | 0 |
| 2024-07-04 | 4,091.02 | 4,091.02 | 4,085.42 | 4,085.42 | 4,085.42 | 0 |
| 2024-07-03 | 4,222.00 | 4,222.00 | 4,091.02 | 4,091.02 | 4,091.02 | 0 |
| 2024-07-02 | 4,071.14 | 4,222.00 | 4,071.14 | 4,222.00 | 4,222.00 | 0 |
| 2024-07-01 | 4,149.98 | 4,149.98 | 4,071.14 | 4,071.14 | 4,071.14 | 0 |
| 2024-06-28 | 4,180.30 | 4,180.30 | 4,149.98 | 4,149.98 | 4,149.98 | 0 |
| 2024-06-27 | 4,400.73 | 4,400.73 | 4,180.30 | 4,180.30 | 4,180.30 | 0 |
| 2024-06-26 | 4,151.17 | 4,151.17 | 4,151.17 | 4,151.17 | 4,151.17 | 0 |
| 2024-06-25 | 4,457.25 | 4,457.25 | 4,151.17 | 4,151.17 | 4,151.17 | 0 |
| 2024-06-24 | 4,091.09 | 4,457.25 | 4,091.09 | 4,457.25 | 4,457.25 | 0 |
| 2024-06-21 | 4,177.29 | 4,177.29 | 4,091.09 | 4,091.09 | 4,091.09 | 0 |
| 2024-06-20 | 4,115.29 | 4,177.29 | 4,115.29 | 4,177.29 | 4,177.29 | 0 |
| 2024-06-19 | 4,113.87 | 4,115.29 | 4,113.87 | 4,115.29 | 4,115.29 | 0 |
| 2024-06-18 | 4,092.53 | 4,092.53 | 4,092.53 | 4,092.53 | 4,092.53 | 0 |
| 2024-06-17 | 4,115.16 | 4,115.16 | 4,092.53 | 4,092.53 | 4,092.53 | 0 |
| 2024-06-14 | 4,111.99 | 4,115.16 | 4,111.99 | 4,115.16 | 4,115.16 | 0 |
| 2024-06-13 | 4,252.98 | 4,252.98 | 4,111.99 | 4,111.99 | 4,111.99 | 0 |
| 2024-06-12 | 4,252.95 | 4,252.95 | 4,252.95 | 4,252.95 | 4,252.95 | 0 |
| 2024-06-11 | 4,299.75 | 4,299.75 | 4,252.95 | 4,252.95 | 4,252.95 | 0 |
| 2024-06-10 | 4,290.93 | 4,299.75 | 4,290.93 | 4,299.75 | 4,299.75 | 0 |
| 2024-06-07 | 4,411.68 | 4,411.68 | 4,290.93 | 4,290.93 | 4,290.93 | 0 |
| 2024-06-06 | 4,524.89 | 4,524.89 | 4,411.68 | 4,411.68 | 4,411.68 | 0 |
| 2024-06-05 | 4,524.89 | 4,524.89 | 4,524.89 | 4,524.89 | 4,524.89 | 0 |
| 2024-06-04 | 4,524.89 | 4,524.89 | 4,524.89 | 4,524.89 | 4,524.89 | 0 |
| 2024-05-31 | 4,545.66 | 4,545.66 | 4,524.89 | 4,524.89 | 4,524.89 | 0 |
| 2024-05-30 | 4,567.24 | 4,567.24 | 4,545.66 | 4,545.66 | 4,545.66 | 0 |
| 2024-05-29 | 4,528.28 | 4,567.24 | 4,528.28 | 4,567.24 | 4,567.24 | 0 |
| 2024-05-28 | 4,526.70 | 4,528.28 | 4,526.70 | 4,528.28 | 4,528.28 | 0 |
| 2024-05-27 | 4,594.41 | 4,594.41 | 4,526.70 | 4,526.70 | 4,526.70 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (UGX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.