EAST AFRICAN BREWERIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4,588.58 | 4,594.41 | 4,588.58 | 4,594.41 | 4,594.41 | 0 |
| 2024-05-23 | 4,633.60 | 4,633.60 | 4,588.58 | 4,588.58 | 4,588.58 | 0 |
| 2024-05-22 | 4,472.78 | 4,633.60 | 4,472.78 | 4,633.60 | 4,633.60 | 0 |
| 2024-05-21 | 4,352.98 | 4,472.78 | 4,352.98 | 4,472.78 | 4,472.78 | 0 |
| 2024-05-20 | 4,356.98 | 4,356.98 | 4,352.98 | 4,352.98 | 4,352.98 | 0 |
| 2024-05-17 | 4,356.98 | 4,410.06 | 4,356.98 | 4,410.06 | 4,410.06 | 0 |
| 2024-05-16 | 4,561.20 | 4,561.20 | 4,356.98 | 4,356.98 | 4,356.98 | 0 |
| 2024-05-15 | 4,521.60 | 4,561.20 | 4,521.60 | 4,561.20 | 4,561.20 | 0 |
| 2024-05-14 | 4,544.08 | 4,544.08 | 4,521.60 | 4,521.60 | 4,521.60 | 0 |
| 2024-05-13 | 4,544.08 | 4,544.08 | 4,544.08 | 4,544.08 | 4,544.08 | 0 |
| 2024-05-09 | 4,317.28 | 4,544.08 | 4,317.28 | 4,544.08 | 4,544.08 | 0 |
| 2024-05-08 | 4,250.82 | 4,317.28 | 4,250.82 | 4,317.28 | 4,317.28 | 0 |
| 2024-05-07 | 4,133.64 | 4,250.82 | 4,133.64 | 4,250.82 | 4,250.82 | 0 |
| 2024-05-06 | 4,483.55 | 4,483.55 | 4,133.64 | 4,133.64 | 4,133.64 | 0 |
| 2024-05-03 | 4,396.08 | 4,483.55 | 4,396.08 | 4,483.55 | 4,483.55 | 0 |
| 2024-05-02 | 4,385.81 | 4,396.08 | 4,385.81 | 4,396.08 | 4,396.08 | 0 |
| 2024-04-30 | 4,301.06 | 4,385.81 | 4,301.06 | 4,385.81 | 4,385.81 | 0 |
| 2024-04-29 | 4,405.44 | 4,405.44 | 4,301.06 | 4,301.06 | 4,301.06 | 0 |
| 2024-04-26 | 4,415.51 | 4,415.51 | 4,405.44 | 4,405.44 | 4,405.44 | 0 |
| 2024-04-25 | 4,422.60 | 4,422.60 | 4,415.51 | 4,415.51 | 4,415.51 | 0 |
| 2024-04-24 | 4,442.88 | 4,442.88 | 4,422.60 | 4,422.60 | 4,422.60 | 0 |
| 2024-04-23 | 4,530.73 | 4,530.73 | 4,442.88 | 4,442.88 | 4,442.88 | 0 |
| 2024-04-22 | 4,383.96 | 4,530.73 | 4,383.96 | 4,530.73 | 4,530.73 | 0 |
| 2024-04-19 | 4,154.33 | 4,383.96 | 4,154.33 | 4,383.96 | 4,383.96 | 0 |
| 2024-04-18 | 4,206.45 | 4,206.45 | 4,154.33 | 4,154.33 | 4,154.33 | 0 |
| 2024-04-17 | 4,074.26 | 4,206.45 | 4,074.26 | 4,206.45 | 4,206.45 | 0 |
| 2024-04-16 | 4,097.80 | 4,097.80 | 4,074.26 | 4,074.26 | 4,074.26 | 0 |
| 2024-04-15 | 3,964.73 | 4,097.80 | 3,964.73 | 4,097.80 | 4,097.80 | 0 |
| 2024-04-12 | 4,100.60 | 4,100.60 | 3,964.73 | 3,964.73 | 3,964.73 | 0 |
| 2024-04-11 | 4,066.76 | 4,100.60 | 4,066.76 | 4,100.60 | 4,100.60 | 0 |
| 2024-04-09 | 3,981.15 | 4,066.76 | 3,981.15 | 4,066.76 | 4,066.76 | 0 |
| 2024-04-08 | 3,957.02 | 3,981.15 | 3,957.02 | 3,981.15 | 3,981.15 | 0 |
| 2024-04-05 | 3,964.40 | 3,964.40 | 3,957.02 | 3,957.02 | 3,957.02 | 0 |
| 2024-04-04 | 3,856.28 | 3,964.40 | 3,856.28 | 3,964.40 | 3,964.40 | 0 |
| 2024-04-03 | 3,910.08 | 3,910.08 | 3,856.28 | 3,856.28 | 3,856.28 | 0 |
| 2024-04-02 | 3,835.79 | 3,910.08 | 3,835.79 | 3,910.08 | 3,910.08 | 0 |
| 2024-03-28 | 3,760.47 | 3,835.79 | 3,760.47 | 3,835.79 | 3,835.79 | 0 |
| 2024-03-27 | 3,628.48 | 3,760.47 | 3,628.48 | 3,760.47 | 3,760.47 | 0 |
| 2024-03-26 | 3,629.72 | 3,629.72 | 3,628.48 | 3,628.48 | 3,628.48 | 0 |
| 2024-03-25 | 3,561.03 | 3,629.72 | 3,561.03 | 3,629.72 | 3,629.72 | 0 |
| 2024-03-22 | 3,523.42 | 3,561.03 | 3,523.42 | 3,561.03 | 3,561.03 | 0 |
| 2024-03-21 | 3,482.10 | 3,523.42 | 3,482.10 | 3,523.42 | 3,523.42 | 0 |
| 2024-03-20 | 3,471.55 | 3,482.10 | 3,471.55 | 3,482.10 | 3,482.10 | 0 |
| 2024-03-19 | 3,320.87 | 3,471.55 | 3,320.87 | 3,471.55 | 3,471.55 | 0 |
| 2024-03-18 | 3,315.13 | 3,320.87 | 3,315.13 | 3,320.87 | 3,320.87 | 0 |
| 2024-03-15 | 3,092.90 | 3,315.13 | 3,092.90 | 3,315.13 | 3,315.13 | 0 |
| 2024-03-14 | 3,120.01 | 3,120.01 | 3,092.90 | 3,092.90 | 3,092.90 | 0 |
| 2024-03-13 | 3,214.25 | 3,214.25 | 3,120.01 | 3,120.01 | 3,120.01 | 0 |
| 2024-03-12 | 2,917.95 | 3,214.25 | 2,917.95 | 3,214.25 | 3,214.25 | 0 |
| 2024-03-11 | 2,911.25 | 2,917.95 | 2,911.25 | 2,917.95 | 2,917.95 | 0 |
| 2024-03-07 | 2,940.84 | 2,940.84 | 2,911.25 | 2,911.25 | 2,911.25 | 0 |
| 2024-03-06 | 2,870.06 | 2,940.84 | 2,870.06 | 2,940.84 | 2,940.84 | 0 |
| 2024-03-05 | 2,841.86 | 2,870.06 | 2,841.86 | 2,870.06 | 2,870.06 | 0 |
| 2024-03-04 | 2,872.40 | 2,872.40 | 2,841.86 | 2,841.86 | 2,841.86 | 0 |
| 2024-03-01 | 2,917.87 | 2,917.87 | 2,872.40 | 2,872.40 | 2,872.40 | 0 |
| 2024-02-29 | 2,931.90 | 2,931.90 | 2,917.87 | 2,917.87 | 2,917.87 | 0 |
| 2024-02-28 | 2,909.69 | 2,931.90 | 2,909.69 | 2,931.90 | 2,931.90 | 0 |
| 2024-02-27 | 2,895.06 | 2,909.69 | 2,895.06 | 2,909.69 | 2,909.69 | 0 |
| 2024-02-26 | 2,948.00 | 2,948.00 | 2,895.06 | 2,895.06 | 2,895.06 | 0 |
| 2024-02-23 | 2,920.50 | 2,948.00 | 2,920.50 | 2,948.00 | 2,948.00 | 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.